Macallum New Energy Limited (ASX:MNE)
Australia · Delayed Price · Currency is AUD 0.1900
-0.0100 (-5.00%)
At close: May 11, 2026
Macallum New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 2,556 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 164,991 |
| May 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 84,791 |
| May 5, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 57,161 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 78,921 |
| May 1, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 354,719 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 58,768 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 45,156 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 109,942 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 10,189 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 144,755 |
| Apr 22, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 442,186 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 238,521 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 216,247 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 105,130 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 235,013 |
| Apr 15, 2026 | 0.16 | 0.21 | 0.16 | 0.17 | 0.17 | 6.25% | 72,643 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 156,472 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | - | 232,098 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 259,626 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 377,448 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 156,550 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 27,141 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 145,309 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 136,181 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 13.33% | 34,766 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,835 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 135,983 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 3,817 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 232,306 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 38,112 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,820 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 188,480 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 17,863 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,293 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 353,747 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,219 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 5,122 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 101,147 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 70,558 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 95,862 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 48,514 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 241,645 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 306,148 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 151,320 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 824,988 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 811,081 |
| Feb 26, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 6.38% | 1,008,464 |