Meeka Metals Limited (ASX:MEK)
Australia · Delayed Price · Currency is AUD 0.1200
-0.0050 (-4.00%)
Jun 5, 2026, 4:12 PM AEST
Meeka Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 17,615,860 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 6,211,581 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 4,391,514 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,857,940 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 12,075,930 |
| May 29, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 23,876,300 |
| May 28, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 17,244,610 |
| May 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 20,286,030 |
| May 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 27,488,930 |
| May 25, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 14,242,630 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 11,361,436 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 10,401,570 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,471,990 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 14,382,980 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 17,814,810 |
| 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 |