Meeka Metals Limited (ASX:MEK)
Australia · Delayed Price · Currency is AUD 0.1370
-0.0080 (-5.52%)
Apr 28, 2026, 2:49 PM AEST
Meeka Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | - | -5.52% | 5,092,215 |
| 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% | 18,318,648 |
| 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 | - | 29,101,938 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 16,388,153 |
| 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 | - | 15,425,553 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 11,506,180 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,373,017 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 14,330,730 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 9,374,390 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 6,807,110 |
| Feb 25, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 9,349,620 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 15,895,820 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 24,247,240 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 17,645,540 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 10,410,015 |
| Feb 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 10,863,210 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 6,568,887 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 9,393,598 |