Meeka Metals Limited (ASX:MEK)
Australia · Delayed Price · Currency is AUD 0.0880
+0.0010 (1.15%)
Oct 7, 2026, 3:54 PM AEST
Meeka Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 8,370,164 |
| 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 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 11,213,340 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,076,076 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,116,171 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,577,802 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 10,460,820 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 6,953,581 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 17,149,508 |
| Aug 5, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 14.13% | 29,340,664 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.37% | 31,332,740 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.32% | 21,336,710 |
| Jul 31, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 10,419,890 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.21% | 11,652,000 |
| Jul 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 6,809,694 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 10,701,140 |