End of day Prices (Enhanced format), last 120 Days for (MEI) METEORIC RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2024-May-14 Tue
| 0.21
| 0.21
| ###
| 0.2
| 9,387,248
| 1,877,449
| ###
| ###
| -5.0 |
2024-May-13 Mon
| 0.21
| 0.2125
| 0.21
| 0.21
| ###
| 283,222
| ###
| 71.4
| -5.3 |
2024-May-10 Fri
| 0.21
| ###
| 0.21
| ###
| 643,359
| ###
| 2.4
| 82.2
| -5.4 |
2024-May-09 Thu
| ###
| 0.22
| 0.21
| 0.21
| ###
| 633,527
| -2.3
| ###
| -5.3 |
2024-May-08 Wed
| 0.22
| 0.225
| ###
| 0.22
| ###
| 185,848
| ###
| 66.5
| -5.5 |
2024-May-07 Tue
| 0.22
| 0.225
| 0.22
| 0.225
| 696,883
| 155,056
| 2.3
| ###
| -5.6 |
2024-May-06 Mon
| 0.22
| 0.225
| 0.22
| 0.22
| 1,011,277
| ###
| ###
| ###
| -5.5 |
2024-May-03 Fri
| 0.225
| 0.2275
| ###
| 0.22
| ###
| ###
| -2.2
| ###
| -5.5 |
2024-May-02 Thu
| 0.22
| 0.23
| 0.22
| 0.225
| 3,716,974
| ###
| 2.3
| ###
| -5.6 |
2024-May-01 Wed
| ###
| 0.22
| ###
| ###
| ###
| 436,644
| ###
| 72.0
| -5.4 |
2024-Apr-30 Tue
| 0.22
| 0.23
| ###
| ###
| 2,850,153
| 634,159
| -2.3
| 17.4
| -5.4 |
2024-Apr-29 Mon
| 0.22
| 0.225
| 0.22
| 0.225
| 1,090,857
| ###
| 2.3
| ###
| -5.6 |
2024-Apr-26 Fri
| 0.22
| 0.225
| ###
| 0.225
| ###
| ###
| 2.3
| ###
| -5.6 |
2024-Apr-24 Wed
| 0.22
| 0.2225
| ###
| 0.22
| 3,640,644
| ###
| ###
| 70.8
| -5.5 |
2024-Apr-23 Tue
| 0.225
| 0.225
| ###
| ###
| ###
| 670,281
| -4.4
| ###
| -5.4 |
2024-Apr-22 Mon
| 0.23
| ###
| 0.22
| 0.225
| 3,552,875
| 808,279
| -2.2
| 17.6
| -5.6 |
2024-Apr-19 Fri
| 0.245
| 0.245
| 0.2225
| 0.225
| 5,143,682
| ###
| ###
| ###
| -5.6 |
2024-Apr-18 Thu
| ###
| 0.245
| ###
| 0.245
| ###
| 599,520
| 4.3
| ###
| -6.1 |
2024-Apr-17 Wed
| 0.23
| 0.24
| 0.225
| ###
| ###
| 524,552
| 2.2
| ###
| -5.9 |
2024-Apr-16 Tue
| 0.24
| 0.245
| 0.22
| 0.225
| ###
| 1,039,957
| -6.3
| 10.1
| -5.6 |
2024-Apr-15 Mon
| 0.245
| 0.245
| 0.2325
| 0.245
| ###
| 1,229,422
| ###
| ###
| -6.1 |
2024-Apr-12 Fri
| 0.245
| 0.255
| 0.245
| 0.25
| 3,178,723
| 794,680
| 2.0
| ###
| -6.3 |
2024-Apr-11 Thu
| ###
| 0.25
| 0.2325
| 0.25
| 4,538,474
| ###
| 6.4
| 93.6
| -6.3 |
2024-Apr-10 Wed
| ###
| 0.24
| 0.23
| 0.24
| ###
| 566,546
| 2.1
| 82.1
| -6.0 |
2024-Apr-09 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| ###
| ###
| 4.3
| 90.5
| -6.0 |
2024-Apr-08 Mon
| 0.23
| 0.23
| 0.225
| 0.23
| ###
| ###
| ###
| ###
| -5.8 |
2024-Apr-05 Fri
| 0.23
| 0.23
| 0.22
| 0.23
| 3,464,686
| 779,554
| ###
| ###
| -5.8 |
2024-Apr-04 Thu
| 0.22
| ###
| 0.22
| 0.23
| ###
| ###
| 4.5
| ###
| -5.8 |
2024-Apr-03 Wed
| 0.23
| ###
| 0.2175
| 0.22
| 3,583,740
| 810,821
| -4.3
| ###
| -5.5 |
2024-Apr-02 Tue
| 0.24
| 0.245
| 0.23
| ###
| ###
| ###
| -2.1
| 20.8
| -5.9 |
2024-Mar-28 Thu
| 0.245
| 0.255
| 0.24
| 0.245
| 4,690,546
| ###
| ###
| 57.5
| -6.1 |
2024-Mar-27 Wed
| ###
| 0.24
| 0.23
| 0.24
| 1,979,470
| 465,175
| 2.1
| ###
| -6.0 |
2024-Mar-26 Tue
| ###
| ###
| 0.23
| ###
| ###
| ###
| ###
| ###
| -5.9 |
2024-Mar-25 Mon
| 0.24
| 0.25
| ###
| ###
| 1,974,054
| ###
| -2.1
| ###
| -5.9 |
2024-Mar-22 Fri
| 0.245
| 0.245
| ###
| 0.24
| 3,906,877
| 937,650
| -2.0
| ###
| -6.0 |
2024-Mar-21 Thu
| 0.255
| 0.255
| 0.24
| 0.24
| ###
| ###
| -5.9
| 5.6
| -6.0 |
2024-Mar-20 Wed
| 0.23
| 0.24
| 0.23
| 0.24
| 4,197,747
| 986,470
| 4.3
| ###
| -6.0 |
2024-Mar-19 Tue
| ###
| 0.24
| 0.23
| 0.23
| 1,988,350
| ###
| -2.1
| 20.1
| -5.8 |
2024-Mar-18 Mon
| 0.24
| 0.255
| 0.23
| 0.24
| 8,596,945
| 2,084,759
| ###
| ###
| -6.0 |
2024-Mar-15 Fri
| 0.23
| 0.24
| 0.22
| 0.24
| 56,987,177
| 13,107,050
| 4.3
| 91.0
| -6.0 |
2024-Mar-14 Thu
| 0.21
| ###
| 0.21
| ###
| ###
| 1,638,556
| ###
| 97.7
| -5.9 |
2024-Mar-13 Wed
| ###
| 0.22
| ###
| ###
| ###
| ###
| 4.9
| 91.7
| -5.4 |
2024-Mar-12 Tue
| 0.21
| 0.21
| 0.2
| 0.21
| ###
| 489,880
| ###
| ###
| -5.3 |
2024-Mar-11 Mon
| 0.21
| ###
| ###
| 0.21
| 1,609,555
| ###
| ###
| 73.0
| -5.3 |
2024-Mar-08 Fri
| 0.22
| 0.22
| 0.21
| ###
| 3,729,675
| 801,880
| -2.3
| 17.9
| -5.4 |
2024-Mar-07 Thu
| ###
| 0.22
| 0.21
| 0.22
| ###
| ###
| 2.3
| ###
| -5.5 |
2024-Mar-06 Wed
| 0.2
| 0.21
| ###
| 0.21
| 5,726,389
| 1,145,277
| ###
| 91.3
| -5.3 |
2024-Mar-05 Tue
| ###
| ###
| 0.2
| 0.21
| ###
| 709,154
| -2.3
| ###
| -5.3 |
2024-Mar-04 Mon
| 0.2
| 0.22
| ###
| ###
| ###
| ###
| ###
| 93.7
| -5.4 |
2024-Mar-01 Fri
| ###
| ###
| 0.175
| 0.185
| 4,164,973
| ###
| 2.8
| 83.1
| -4.6 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 61.6
| -4.5 |
2024-Feb-28 Wed
| 0.175
| ###
| ###
| ###
| 1,336,320
| 233,855
| 2.9
| ###
| -4.5 |
2024-Feb-27 Tue
| ###
| 0.175
| ###
| 0.175
| 992,481
| ###
| 2.9
| 88.8
| -4.4 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 0.175
| 3,298,383
| ###
| -2.8
| 19.2
| -4.4 |
2024-Feb-23 Fri
| ###
| ###
| 0.175
| 0.175
| ###
| 137,141
| ###
| 5.1
| -4.4 |
2024-Feb-22 Thu
| 0.175
| ###
| 0.175
| ###
| ###
| ###
| 8.6
| ###
| -4.8 |
2024-Feb-21 Wed
| 0.175
| 0.185
| 0.175
| 0.175
| ###
| 210,383
| ###
| 72.6
| -4.4 |
2024-Feb-20 Tue
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| 68.9
| -4.5 |
2024-Feb-19 Mon
| 0.175
| 0.185
| 0.175
| ###
| ###
| ###
| 2.9
| 86.4
| -4.5 |
2024-Feb-16 Fri
| 0.175
| ###
| ###
| 0.175
| 4,199,950
| ###
| ###
| 65.4
| -4.4 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 0.175
| 4,311,170
| 743,676
| -2.8
| 15.2
| -4.4 |
2024-Feb-14 Wed
| 0.175
| ###
| ###
| ###
| ###
| ###
| 2.9
| 84.6
| -4.5 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,475,943
| ###
| ###
| ###
| -4.5 |
2024-Feb-12 Mon
| ###
| ###
| 0.175
| 0.175
| ###
| ###
| ###
| 4.9
| -4.4 |
2024-Feb-09 Fri
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| ###
| -4.8 |
2024-Feb-08 Thu
| 0.175
| ###
| 0.175
| ###
| ###
| 2,264,957
| 8.6
| ###
| -4.8 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 0.175
| ###
| ###
| 9.4
| ###
| -4.4 |
2024-Feb-06 Tue
| ###
| ###
| 0.155
| ###
| ###
| ###
| ###
| 67.5
| -4.0 |
2024-Feb-05 Mon
| ###
| 0.175
| ###
| ###
| ###
| ###
| -5.9
| 10.5
| -4.0 |
2024-Feb-02 Fri
| ###
| ###
| 0.1575
| ###
| ###
| ###
| -5.6
| 6.8
| -4.3 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 0.175
| ###
| ###
| ###
| 5.6
| -4.4 |
2024-Jan-31 Wed
| 0.2
| ###
| ###
| ###
| 5,262,851
| ###
| ###
| ###
| -4.8 |
2024-Jan-30 Tue
| 0.22
| 0.22
| ###
| ###
| 16,740,927
| ###
| ###
| ###
| -4.9 |
2024-Jan-29 Mon
| ###
| ###
| 0.2
| 0.21
| ###
| ###
| ###
| 86.3
| -5.3 |
2024-Jan-25 Thu
| 0.21
| 0.21
| 0.1975
| 0.2
| 7,160,553
| ###
| ###
| ###
| -5.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 8,530,452
| ###
| 5.1
| 92.5
| -5.1 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -4.9
| ###
| -4.9 |
2024-Jan-22 Mon
| 0.225
| 0.23
| 0.2
| 0.2
| ###
| ###
| ###
| ###
| -5.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.2225
| 0.225
| 4,101,381
| ###
| -4.3
| ###
| -5.6 |
2024-Jan-18 Thu
| ###
| 0.24
| 0.225
| ###
| 2,894,182
| ###
| ###
| 71.2
| -5.9 |
2024-Jan-17 Wed
| ###
| 0.245
| 0.2325
| ###
| 6,397,348
| ###
| ###
| ###
| -5.9 |
2024-Jan-16 Tue
| 0.24
| 0.24
| 0.23
| ###
| 5,723,929
| 1,345,123
| -2.1
| ###
| -5.9 |
2024-Jan-15 Mon
| 0.245
| 0.25
| ###
| 0.24
| 6,392,342
| 1,550,142
| -2.0
| 23.9
| -6.0 |
2024-Jan-12 Fri
| 0.26
| ###
| 0.24
| 0.245
| 5,852,377
| 1,477,725
| ###
| ###
| -6.1 |
2024-Jan-11 Thu
| ###
| 0.27
| 0.2525
| 0.255
| 4,104,450
| 1,072,287
| -3.8
| 10.8
| -6.4 |
2024-Jan-10 Wed
| 0.285
| 0.285
| 0.26
| ###
| 8,163,446
| ###
| ###
| ###
| -6.6 |
2024-Jan-09 Tue
| 0.29
| ###
| 0.28
| 0.285
| 7,389,880
| ###
| -1.7
| ###
| -7.1 |
2024-Jan-08 Mon
| ###
| ###
| 0.285
| 0.29
| ###
| ###
| ###
| ###
| -7.3 |
2024-Jan-05 Fri
| 0.285
| ###
| 0.285
| 0.29
| 13,861,776
| 4,089,223
| 1.8
| ###
| -7.3 |
2024-Jan-04 Thu
| 0.285
| ###
| 0.28
| 0.285
| 16,010,141
| 4,642,940
| ###
| ###
| -7.1 |
2024-Jan-03 Wed
| 0.255
| 0.29
| 0.25
| 0.28
| 13,848,971
| 3,739,222
| ###
| 98.1
| -7.0 |
2024-Jan-02 Tue
| 0.26
| 0.2625
| 0.24
| 0.255
| 4,362,087
| 1,095,974
| -1.9
| ###
| -6.4 |
2023-Dec-29 Fri
| 0.26
| ###
| 0.25
| 0.26
| 3,441,350
| 886,147
| ###
| ###
| -6.5 |
2023-Dec-28 Thu
| 0.255
| 0.27
| 0.255
| 0.26
| 7,484,281
| 1,964,623
| ###
| ###
| -6.5 |
2023-Dec-27 Wed
| 0.245
| 0.26
| ###
| 0.255
| ###
| ###
| 4.1
| ###
| -6.4 |
2023-Dec-22 Fri
| 0.225
| 0.25
| 0.225
| 0.245
| 11,567,878
| 2,747,371
| 8.9
| 96.0
| -6.1 |
2023-Dec-21 Thu
| 0.225
| 0.23
| 0.22
| 0.225
| ###
| 375,983
| ###
| 69.3
| -5.6 |
2023-Dec-20 Wed
| 0.23
| 0.23
| 0.22
| 0.225
| 3,160,240
| 711,054
| -2.2
| ###
| -5.6 |
2023-Dec-19 Tue
| 0.22
| 0.23
| ###
| 0.23
| 2,321,450
| 516,522
| 4.5
| 90.3
| -5.8 |
2023-Dec-18 Mon
| 0.23
| 0.23
| 0.21
| 0.22
| ###
| ###
| -4.3
| 10.5
| -5.5 |
2023-Dec-15 Fri
| 0.22
| 0.23
| 0.2175
| 0.23
| ###
| 1,808,042
| 4.5
| 89.5
| -5.8 |
2023-Dec-14 Thu
| ###
| 0.22
| ###
| ###
| ###
| ###
| ###
| ###
| -5.4 |
2023-Dec-13 Wed
| ###
| ###
| 0.2025
| ###
| 1,556,180
| 317,071
| ###
| 69.0
| -5.1 |
2023-Dec-12 Tue
| ###
| ###
| 0.2
| ###
| 2,846,676
| 590,685
| -4.7
| ###
| -5.1 |
2023-Dec-11 Mon
| 0.22
| 0.225
| ###
| 0.21
| 3,480,440
| ###
| -4.5
| ###
| -5.3 |
2023-Dec-08 Fri
| ###
| 0.22
| ###
| 0.22
| 6,765,949
| ###
| ###
| 94.9
| -5.5 |
2023-Dec-07 Thu
| 0.21
| 0.225
| ###
| ###
| 10,540,226
| 2,213,447
| -2.4
| 20.1
| -5.1 |
2023-Dec-06 Wed
| ###
| 0.21
| ###
| ###
| ###
| 1,018,153
| ###
| 58.5
| -5.1 |
2023-Dec-05 Tue
| 0.21
| 0.21
| 0.2
| 0.2
| ###
| 304,448
| ###
| 12.3
| -5.0 |
2023-Dec-04 Mon
| 0.21
| 0.21
| ###
| ###
| 1,835,585
| 380,883
| -2.4
| ###
| -5.1 |
2023-Dec-01 Fri
| 0.21
| 0.21
| 0.2
| ###
| 3,431,386
| ###
| -2.4
| 19.5
| -5.1 |
2023-Nov-30 Thu
| ###
| 0.2075
| 0.2
| ###
| ###
| 1,165,225
| ###
| 64.9
| -5.1 |
2023-Nov-29 Wed
| 0.21
| ###
| 0.2
| ###
| 4,314,270
| ###
| -2.4
| ###
| -5.1 |
2023-Nov-28 Tue
| 0.21
| 0.2175
| 0.21
| 0.21
| 2,258,755
| ###
| ###
| 64.4
| -5.3 |
2023-Nov-27 Mon
| ###
| ###
| 0.21
| 0.21
| 1,855,046
| ###
| -2.3
| ###
| -5.3 |
2023-Nov-24 Fri
| 0.21
| 0.22
| 0.21
| 0.21
| ###
| ###
| ###
| 67.8
| -5.3 |
2023-Nov-23 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 2,192,150
| ###
| -4.5
| 10.3
| -5.3 |
2023-Nov-22 Wed
| 0.225
| 0.23
| 0.21
| ###
| ###
| ###
| -4.4
| 12.1
| -5.4 |
2023-Nov-21 Tue
| 0.225
| 0.23
| 0.22
| 0.225
| ###
| ###
| ###
| ###
| -5.6 |
2023-Nov-20 Mon
| 0.24
| 0.24
| 0.225
| 0.225
| 4,214,874
| 979,958
| -6.3
| 8.4
| -5.6 |
|