Minerals Exploration Limited (NZE:MEX)
New Zealand · Delayed Price · Currency is NZD 0.1430
-0.0010 (-0.69%)
At close: Mar 30, 2026
NZE:MEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 1,962 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 2,593 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 23,338 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,132 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.54% | 30,684 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 1,116 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 8,163 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 8,046 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,240 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 859 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,840 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,233 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 260 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,849 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,814 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 77,825 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 116 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,100 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,231 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,669 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 27,215 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 19,211 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.37% | 9,878 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,283 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,530 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,308 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 103,456 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 11,492 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,786 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,851 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,747 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 6,055 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 110,857 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 718 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 41,564 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 5,772 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 208,162 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 18,004 |
| Jan 29, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 15,564 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 118,794 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 38,555 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 21,152 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 16,546 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 39,638 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 183,541 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 183,541 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 62,090 |
| Jan 16, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 5,479 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,385 |