Skip to main content
Meeka Metals Limited (ASX:MEK)
Australia flag Australia · Delayed Price · Currency is AUD
0.240
+0.005 (2.13%)
At close: Dec 5, 2025

Meeka Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.250.240.240.242.13%6,407,046
Dec 4, 20250.250.250.240.240.24-4.08%8,469,629
Dec 3, 20250.250.250.240.250.25-7,380,020
Dec 2, 20250.260.260.250.250.25-3.92%7,581,065
Dec 1, 20250.270.270.250.260.26-3.77%12,756,360
Nov 28, 20250.260.270.250.270.273.92%12,986,720
Nov 27, 20250.250.260.240.260.264.08%13,249,066
Nov 26, 20250.250.250.240.250.25-12,683,899
Nov 25, 20250.230.250.230.250.258.89%16,878,610
Nov 24, 20250.220.230.220.230.234.65%10,597,270
Nov 21, 20250.220.230.220.220.22-6.52%15,162,110
Nov 20, 20250.220.240.220.230.236.98%12,055,500
Nov 19, 20250.210.220.210.220.224.88%10,784,700
Nov 18, 20250.220.230.210.210.21-8.89%15,607,740
Nov 17, 20250.230.240.230.230.23-6.25%11,692,940
Nov 14, 20250.230.240.230.240.242.13%9,048,288
Nov 13, 20250.230.240.230.240.24-8,383,990
Nov 12, 20250.230.240.230.240.242.17%6,197,752
Nov 11, 20250.240.240.230.230.23-12,725,820
Nov 10, 20250.220.240.210.230.2312.20%16,743,120
Nov 7, 20250.210.220.210.210.21-4.65%8,669,672
Nov 6, 20250.210.220.210.220.227.50%6,623,338
Nov 5, 20250.210.210.190.200.20-4.76%16,735,870
Nov 4, 20250.210.210.210.210.212.44%8,177,915
Nov 3, 20250.210.210.200.210.21-7,596,554
Oct 31, 20250.200.220.200.210.212.50%22,879,470
Oct 30, 20250.200.210.200.200.20-16,713,990
Oct 29, 20250.190.200.180.200.208.11%13,109,090
Oct 28, 20250.180.190.180.190.19-5.13%25,750,340
Oct 27, 20250.200.200.190.200.20-10,608,110
Oct 24, 20250.210.210.200.200.20-4.88%13,182,280
Oct 23, 20250.210.210.200.210.212.50%9,841,240
Oct 22, 20250.210.210.190.200.20-11.11%28,679,460
Oct 21, 20250.230.230.220.230.232.27%12,421,440
Oct 20, 20250.230.230.220.220.22-6.38%13,103,120
Oct 17, 20250.250.260.230.240.24-6.00%22,130,640
Oct 16, 20250.240.260.230.250.2513.64%41,433,230
Oct 15, 20250.210.220.210.220.222.33%14,576,360
Oct 14, 20250.220.230.210.220.222.38%17,956,510
Oct 13, 20250.200.220.200.210.215.00%16,853,110
Oct 10, 20250.200.200.200.200.20-4.76%12,197,480
Oct 9, 20250.220.220.200.210.21-33,287,090
Oct 8, 20250.220.230.210.210.21-4.55%22,481,590
Oct 7, 20250.210.230.210.220.224.76%24,654,690
Oct 6, 20250.220.230.210.210.21-2.33%8,927,172
Oct 3, 20250.230.230.220.220.22-4.44%9,972,820
Oct 2, 20250.230.230.230.230.23-2.17%14,863,540
Oct 1, 20250.220.240.220.230.232.22%21,848,100
Sep 30, 20250.220.230.220.230.232.27%19,876,990
Sep 29, 20250.220.230.210.220.224.76%20,142,540
Sep 26, 20250.200.210.200.210.215.00%17,298,050
Sep 25, 20250.200.200.190.200.20-10,949,880
Sep 24, 20250.200.210.200.200.20-2.44%10,910,860
Sep 23, 20250.210.210.200.210.212.50%17,363,820
Sep 22, 20250.210.210.200.200.20-26,782,760
Sep 19, 20250.190.200.190.200.202.56%101,310,800
Sep 18, 20250.200.200.190.200.20-12,200,720
Sep 17, 20250.190.210.190.200.20-2.50%24,635,900
Sep 16, 20250.200.200.190.200.202.56%23,624,860
Sep 15, 20250.190.200.190.200.205.41%24,347,790
Sep 12, 20250.180.190.180.190.19-17,764,050
Sep 11, 20250.180.190.180.190.19-13,621,220
Sep 10, 20250.180.190.180.190.19-9,959,200
Sep 9, 20250.200.200.180.190.19-20,867,880
Sep 8, 20250.190.190.180.190.192.78%24,041,710
Sep 5, 20250.170.190.170.180.185.88%30,517,660
Sep 4, 20250.190.200.170.170.17-10.53%44,220,500
Sep 3, 20250.180.200.180.190.1911.76%59,195,220
Sep 2, 20250.170.180.160.170.173.03%23,920,670
Sep 1, 20250.150.170.150.170.1713.79%21,306,920
Aug 29, 20250.150.150.150.150.15-2,580,688
Aug 28, 20250.160.160.150.150.15-6.45%7,047,865
Aug 27, 20250.160.160.150.160.16-11,789,190
Aug 26, 20250.150.160.150.160.163.33%15,326,610
Aug 25, 20250.150.150.140.150.157.14%17,380,920
Aug 22, 20250.140.140.140.140.14-9,052,052
Aug 21, 20250.140.150.140.140.14-10,317,710
Aug 20, 20250.140.140.140.140.143.70%10,649,510
Aug 19, 20250.150.150.140.140.14-6.90%17,704,360
Aug 18, 20250.150.150.140.150.15-4,145,014
Aug 15, 20250.150.150.150.150.153.57%8,365,556
Aug 14, 20250.150.150.140.140.14-6.67%14,394,740
Aug 13, 20250.150.160.150.150.15-8,835,089
Aug 12, 20250.150.160.150.150.15-8,355,590
Aug 11, 20250.160.160.150.150.15-3.23%9,171,990
Aug 8, 20250.140.160.140.160.1614.81%22,475,100
Aug 7, 20250.140.150.140.140.14-3.57%17,815,800
Aug 6, 20250.140.150.140.140.14-9,307,579
Aug 5, 20250.140.150.140.140.14-14,400,210
Aug 4, 20250.140.150.140.140.143.70%13,541,700
Aug 1, 20250.140.140.140.140.14-3.57%11,606,900
Jul 31, 20250.140.150.140.140.14-9,093,699
Jul 30, 20250.140.150.140.140.14-4,872,592
Jul 29, 20250.140.150.140.140.14-7,605,652
Jul 28, 20250.140.150.140.140.14-4,832,797
Jul 25, 20250.150.150.140.140.14-6.67%8,426,711
Jul 24, 20250.150.160.150.150.15-12,594,000
Jul 23, 20250.160.160.150.150.15-3.23%10,935,370
Jul 22, 20250.150.160.150.160.166.90%17,744,720
Jul 21, 20250.140.150.140.150.153.57%15,065,580