Meeka Metals Limited (ASX:MEK)
Australia · Delayed Price · Currency is AUD 0.0770
0.00 (0.00%)
Oct 27, 2026, 4:10 PM AEDT
Meeka Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,554,155 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 14,631,929 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 25,146,494 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.10% | 14,396,308 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,838,883 |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 7,260,295 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 5,888,224 |
| Oct 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 14,363,150 |
| Oct 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 21,741,686 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 20,589,683 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 20,220,582 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,669,085 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 23,136,278 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 23,032,974 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,236,018 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 25,936,020 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 11,395,393 |
| Oct 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.19% | 15,472,745 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 17,545,570 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 44,758,707 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,701,590 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 41,386,226 |
| Sep 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -25.93% | 100,535,296 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 10,465,404 |
| Sep 21, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 28,329,382 |
| Sep 18, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 169,427,063 |
| Sep 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 11,353,304 |
| Sep 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 13,442,568 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 15,060,934 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 12,613,920 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 15,518,283 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 16,904,830 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 19,446,710 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 26,915,911 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,616,219 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 7,193,715 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 11,757,116 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,956,040 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,404,760 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 24,601,358 |
| Aug 28, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 17,934,990 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 14,113,630 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 12,723,905 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,237,328 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 29,416,856 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 19,781,420 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.52% | 26,032,033 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 11,516,596 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,471,562 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 16,989,674 |