Meeka Metals Limited (ASX:MEK)
Australia · Delayed Price · Currency is AUD 0.1200
-0.0100 (-7.69%)
May 18, 2026, 4:00 PM AEST
Meeka Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 15,230,180 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 14,284,340 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 14,224,370 |
| May 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 15,484,610 |
| May 11, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 31,272,210 |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 14,380,810 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 12,409,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 18,276,020 |
| May 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,692,520 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,831,373 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 5,949,091 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 5,890,557 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 8,389,539 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 6,343,520 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 11,640,100 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 24,151,140 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 28,714,510 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 6,546,370 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 15,898,740 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 15,758,430 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,482,370 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,711,455 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 28,657,030 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,477,153 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,031,170 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 22,372,550 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 33,894,910 |
| Apr 8, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 18,318,640 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 9,089,778 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 15,724,080 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 16,577,190 |
| Mar 31, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 8,805,933 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 7,933,605 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,138,700 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 16,388,150 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 32,703,730 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 25,646,630 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 30,314,140 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 115,396,100 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 49,898,650 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 12,054,900 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 26,933,760 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 49,178,600 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 80,452,490 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 10,475,640 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 9,253,630 |
| Mar 10, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.88% | 25,416,550 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.87% | 25,836,440 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 17,265,510 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 15,425,550 |