MEC Resources Limited (ASX:MMR)
Australia · Delayed Price · Currency is AUD 0.0060
-0.0010 (-14.29%)
Sep 12, 2025, 3:59 PM AEST
MEC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,687,103 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 15,923,940 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,676,244 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,174,512 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,597,872 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,729,180 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 8,168,523 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,959,408 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,176,206 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,540,507 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,504,097 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 511,651 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 5,274,186 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,693,750 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,872,328 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,816,400 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,425,184 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,120,805 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 7,802,598 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 35,557,148 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,148,556 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 9,922,730 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 966,911 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,403,938 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 4,157,600 |
| Aug 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,200,559 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,876,244 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 4,839,026 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000,000 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 410,000 |
| Aug 1, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 1,550,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 249,600 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 49,600 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 398,008 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 550,000 |
| Jul 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 550,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,626,040 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 3,520,000 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 90,000 |
| Jul 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 155,000 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 200,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,829,390 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 923,788 |
| Jul 15, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 238,392 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 498,281 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |