End of day Prices (full format), 150 Days for (MEI) METEORIC RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2024-Apr-19 Fri
| 0.245
| 0.245
| 0.2225
| 0.225
| 5,143,682
| ###
| ###
| ###
| ### |
2024-Apr-18 Thu
| ###
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 0.23
| 0.24
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.24
| 0.245
| 0.22
| 0.225
|
|
| 10.1
| 10.1
| ### |
2024-Apr-15 Mon
| 0.245
| 0.245
| 0.2325
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 0.245
| 0.255
| 0.245
| 0.25
| 3,178,723
| 794,680
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 0.25
| 0.2325
| 0.25
| 4,538,474
| ###
| 93.6
| 93.6
| 0.0 |
2024-Apr-10 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 82.1
| 82.1
| 0.0 |
2024-Apr-09 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 90.5
| 90.5
| 0.0 |
2024-Apr-08 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.23
| 0.23
| 0.22
| 0.23
| 3,464,686
| 779,554
| ###
| ###
| ### |
2024-Apr-04 Thu
| 0.22
| ###
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 0.23
| ###
| 0.2175
| 0.22
| 3,583,740
| ###
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.24
| 0.245
| 0.23
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Mar-28 Thu
| 0.245
| 0.255
| 0.24
| 0.245
| 4,690,546
| ###
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| 0.24
| 0.23
| 0.24
| 1,979,470
| 465,175
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 0.24
| 0.25
| ###
| ###
| 1,974,054
| 246,756
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 0.245
| 0.245
| ###
| 0.24
| 3,906,877
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 5.6
| 5.6
| 0.0 |
2024-Mar-20 Wed
| 0.23
| 0.24
| 0.23
| 0.24
| 4,197,747
| 986,470
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 0.24
| 0.23
| 0.23
| 1,988,350
| ###
| 20.1
| 20.1
| ### |
2024-Mar-18 Mon
| 0.24
| 0.255
| 0.23
| 0.24
| 8,596,945
| 2,084,759
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 0.23
| 0.24
| 0.22
| 0.24
| 56,987,177
| 13,107,050
| 91.0
| 91.0
| 0.0 |
2024-Mar-14 Thu
| 0.21
| ###
| 0.21
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2024-Mar-13 Wed
| ###
| 0.22
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2024-Mar-12 Tue
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.21
| ###
| ###
| 0.21
| 1,609,555
| 0
| 73.0
| 73.0
| ### |
2024-Mar-08 Fri
| 0.22
| 0.22
| 0.21
| ###
| 3,729,675
| 801,880
| 17.9
| 17.9
| 0.0 |
2024-Mar-07 Thu
| ###
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.2
| 0.21
| ###
| 0.21
| 5,726,389
| 601,270
| 91.3
| 91.3
| ### |
2024-Mar-05 Tue
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 0.2
| 0.22
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 0.175
| 0.185
| 4,164,973
| ###
| 83.1
| 83.1
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| 0.175
| ###
| ###
| ###
| 1,336,320
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 0.175
| ###
| 0.175
| 992,481
| 86,842
| 88.8
| 88.8
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 0.175
| 3,298,383
| 0
| 19.2
| 19.2
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 5.1
| 5.1
| 0.0 |
2024-Feb-22 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.175
| 0.185
| 0.175
| 0.175
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 0.175
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| 0.175
| 0.185
| 0.175
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2024-Feb-16 Fri
| 0.175
| ###
| ###
| 0.175
| 4,199,950
| 0
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 0.175
| 4,311,170
| 0
| 15.2
| 15.2
| 0.0 |
2024-Feb-14 Wed
| 0.175
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,475,943
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 4.9
| 4.9
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| 0.155
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| 0.175
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 0.1575
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 0.175
|
|
| 5.6
| 5.6
| 0.0 |
2024-Jan-31 Wed
| 0.2
| ###
| ###
| ###
| 5,262,851
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.22
| 0.22
| ###
| ###
| 16,740,927
| ###
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 0.2
| 0.21
|
|
| 86.3
| 86.3
| ### |
2024-Jan-25 Thu
| 0.21
| 0.21
| 0.1975
| 0.2
| 7,160,553
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 8,530,452
| 0
| 92.5
| 92.5
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.225
| 0.23
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.2225
| 0.225
| 4,101,381
| 456,278
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| 0.24
| 0.225
| ###
| 2,894,182
| ###
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| ###
| 0.245
| 0.2325
| ###
| 6,397,348
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.24
| 0.24
| 0.23
| ###
| 5,723,929
| 1,345,123
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 0.245
| 0.25
| ###
| 0.24
| 6,392,342
| 799,042
| 23.9
| 23.9
| 0.0 |
2024-Jan-12 Fri
| 0.26
| ###
| 0.24
| 0.245
| 5,852,377
| 702,285
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 0.27
| 0.2525
| 0.255
| 4,104,450
| 1,072,287
| 10.8
| 10.8
| 0.0 |
2024-Jan-10 Wed
| 0.285
| 0.285
| 0.26
| ###
| 8,163,446
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.29
| ###
| 0.28
| 0.285
| 7,389,880
| 1,034,583
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 0.285
| ###
| 0.285
| 0.29
| 13,861,776
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| 0.285
| ###
| 0.28
| 0.285
| 16,010,141
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.255
| 0.29
| 0.25
| 0.28
| 13,848,971
| 3,739,222
| 98.1
| 98.1
| ### |
2024-Jan-02 Tue
| 0.26
| 0.2625
| 0.24
| 0.255
| 4,362,087
| 1,095,974
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.26
| ###
| 0.25
| 0.26
| 3,441,350
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.255
| 0.27
| 0.255
| 0.26
| 7,484,281
| 1,964,623
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 0.245
| 0.26
| ###
| 0.255
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.225
| 0.25
| 0.225
| 0.245
| 11,567,878
| 2,747,371
| 96.0
| 96.0
| 0.0 |
2023-Dec-21 Thu
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| 0.23
| 0.23
| 0.22
| 0.225
| 3,160,240
| 711,054
| ###
| ###
| ### |
2023-Dec-19 Tue
| 0.22
| 0.23
| ###
| 0.23
| 2,321,450
| ###
| 90.3
| 90.3
| ### |
2023-Dec-18 Mon
| 0.23
| 0.23
| 0.21
| 0.22
|
|
| 10.5
| 10.5
| 0.0 |
2023-Dec-15 Fri
| 0.22
| 0.23
| 0.2175
| 0.23
|
|
| 89.5
| 89.5
| ### |
2023-Dec-14 Thu
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 0.2025
| ###
| 1,556,180
| ###
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 0.2
| ###
| 2,846,676
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 0.22
| 0.225
| ###
| 0.21
| 3,480,440
| 391,549
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| 0.22
| ###
| 0.22
| 6,765,949
| 744,254
| 94.9
| 94.9
| 0.0 |
2023-Dec-07 Thu
| 0.21
| 0.225
| ###
| ###
| 10,540,226
| 1,185,775
| 20.1
| 20.1
| 0.0 |
2023-Dec-06 Wed
| ###
| 0.21
| ###
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 12.3
| 12.3
| 0.0 |
2023-Dec-04 Mon
| 0.21
| 0.21
| ###
| ###
| 1,835,585
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.21
| 0.21
| 0.2
| ###
| 3,431,386
| ###
| 19.5
| 19.5
| 0.0 |
2023-Nov-30 Thu
| ###
| 0.2075
| 0.2
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.21
| ###
| 0.2
| ###
| 4,314,270
| 431,427
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 0.21
| 0.2175
| 0.21
| 0.21
| 2,258,755
| ###
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| ###
| ###
| 0.21
| 0.21
| 1,855,046
| 194,779
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 2,192,150
| ###
| 10.3
| 10.3
| ### |
2023-Nov-22 Wed
| 0.225
| 0.23
| 0.21
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Nov-21 Tue
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.24
| 0.24
| 0.225
| 0.225
| 4,214,874
| 979,958
| 8.4
| 8.4
| ### |
2023-Nov-17 Fri
| ###
| 0.24
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| 0.245
| 0.245
| ###
| ###
| 2,276,924
| 278,923
| 12.4
| 12.4
| 0.0 |
2023-Nov-15 Wed
| 0.24
| 0.25
| 0.24
| 0.245
| 2,267,553
| 555,550
| 81.2
| 81.2
| 0.0 |
2023-Nov-14 Tue
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| 0.24
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| 0.24
| 0.245
| ###
| 0.24
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| 0.26
| 0.275
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 0.26
| 9,900,253
| 0
| 95.7
| 95.7
| 0.0 |
2023-Nov-07 Tue
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| 94.2
| 94.2
| 0.0 |
2023-Nov-06 Mon
| 0.24
| 0.24
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 0.24
| 0.255
| ###
| 0.245
| 4,534,554
| 578,155
| 77.7
| 77.7
| 0.0 |
2023-Nov-02 Thu
| 0.24
| 0.245
| ###
| 0.24
| 1,343,145
| ###
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 0.245
| 0.245
| 0.225
| 0.245
| 4,021,679
| ###
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.26
| ###
| 0.245
| 0.245
| 16,162,177
| ###
| 8.0
| 8.0
| 0.0 |
2023-Oct-30 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| 0.23
| 0.245
| 0.23
| 0.24
| 3,702,352
| ###
| 88.7
| 88.7
| 0.0 |
2023-Oct-26 Thu
| 0.24
| 0.245
| ###
| ###
| 2,630,225
| ###
| 21.8
| 21.8
| 0.0 |
2023-Oct-25 Wed
| 0.23
| 0.255
| 0.225
| 0.245
| 10,557,256
| 2,533,741
| 94.3
| 94.3
| 0.0 |
2023-Oct-24 Tue
| 0.22
| ###
| ###
| 0.23
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 0.22
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| 0.22
| 0.21
| ###
| 3,354,876
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| 0.22
| 0.21
| 0.21
| 3,314,820
| 712,686
| 20.1
| 20.1
| ### |
2023-Oct-18 Wed
| ###
| 0.23
| ###
| 0.22
| 3,940,741
| 453,185
| 87.2
| 87.2
| 0.0 |
2023-Oct-17 Tue
| 0.21
| 0.22
| 0.2025
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2023-Oct-16 Mon
| ###
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 0.22
| 0.2
| 0.2
| 5,716,470
| 1,200,458
| 3.8
| 3.8
| 0.0 |
2023-Oct-12 Thu
| ###
| 0.22
| ###
| 0.22
| 1,001,143
| 110,125
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.2225
| 0.21
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| 0.21
| 0.22
| ###
| ###
| 3,009,979
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.22
| 0.225
| ###
| 0.21
| 8,786,951
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 0.225
| 0.225
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2023-Oct-05 Thu
| 0.22
| 0.23
| 0.22
| 0.225
| 3,751,822
| 844,159
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| 0.23
| 0.2125
| 0.22
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.22
| 0.23
| 0.2125
| ###
| 4,788,246
| ###
| 17.4
| 17.4
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.24
| 0.22
| 0.225
| 5,374,579
| 1,236,153
| ###
| ###
| ### |
2023-Sep-28 Thu
| 0.255
| 0.255
| 0.23
| 0.23
| 7,831,124
| 1,899,047
| ###
| ###
| ### |
2023-Sep-27 Wed
| 0.245
| 0.275
| 0.2425
| 0.25
| 29,966,882
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 0.24
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| 0.24
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| 0.255
| 0.2275
| 0.24
| 7,214,046
| 1,740,388
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 0.25
| 0.25
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 0.25
| 0.255
| 0.245
| 0.25
| 5,924,728
| 1,481,182
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| 0.26
| 0.23
| 0.255
|
|
| 96.7
| 96.7
| 0.0 |
2023-Sep-18 Mon
| 0.225
| ###
| 0.2225
| 0.23
| 7,012,159
| ###
| 87.6
| 87.6
| ### |
2023-Sep-15 Fri
| 0.21
| 0.225
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
|