(MRC) MINERAL COMMODITIES LTD Daily Prices Page 10...


Prev Section TOC    Company Info for MRC    Limits Next Section


Company Details for (MRC) MINERAL COMMODITIES LTD

Listing Code MRC
Listing Name MINERAL COMMODITIES LTD
GICS Sector Materials
ISIN Name MINERAL COMMODITIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MRC8


Maximum Price date available .. Tuesday 26th May 2026
Latest price with VOLUME for MRC .. Friday 26th July 2024

MRC is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MRC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (MRC) MINERAL COMMODITIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jan-21 Thu 0.45 0.45 0.425 ### 264,684 ### ### ### 0.0
2021-Jan-20 Wed 0.49 0.49 0.445 0.445 643,945 301,044 2.1 2.1 ###
2021-Jan-19 Tue ### 0.44 ### 0.44 ### ### ###
2021-Jan-18 Mon ### ### ### ### ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 77,256 0 25.0 25.0 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed 0.4 0.4 0.4 0.4 30,749 ### 63.7 63.7 0.0
2021-Jan-12 Tue ### ### ### 0.4 81.9 81.9 0.0
2021-Jan-11 Mon 0.42 0.43 ### ### 99,589 ### 8.6 8.6 0.0
2021-Jan-08 Fri 0.42 0.43 0.4 0.42 63.3 63.3 ###
2021-Jan-07 Thu 0.41 0.44 0.4 0.4 ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 176,742 0 ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 42,242 0 ### ### 0.0
2021-Jan-04 Mon ### ### ### ### 56.0 56.0 0.0
2020-Dec-31 Thu ### ### ### ### 0 0.0
2020-Dec-30 Wed ### ### ### ### 65.6 65.6 0.0
2020-Dec-29 Tue ### ### ### ### 25,270 0 ### ### 0.0
2020-Dec-24 Thu ### ### ### ### 2,250 0 ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 0 0.0
2020-Dec-22 Tue ### ### ### ### 0 0.0
2020-Dec-21 Mon ### ### ### ### 0 0.0
2020-Dec-18 Fri ### ### ### ### 72.9 72.9 0.0
2020-Dec-17 Thu ### ### ### ### 94.2 94.2 0.0
2020-Dec-16 Wed 0.355 0.355 ### ### 30.5 30.5 0.0
2020-Dec-15 Tue ### ### ### ### 43,229 0 ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 91,572 0 ### ### 0.0
2020-Dec-11 Fri ### ### ### ### 14.8 14.8 0.0
2020-Dec-10 Thu ### ### ### ### 6,444 0 75.9 75.9 0.0
2020-Dec-09 Wed ### ### ### 0.375 19,973 0 ### ### ###
2020-Dec-08 Tue ### ### ### ### 67.8 67.8 0.0
2020-Dec-07 Mon ### ### 0.375 0.375 38,943 ### ### ### ###
2020-Dec-04 Fri ### ### ### ### 181,879 0 95.4 95.4 0.0
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### 29,047 0 70.3 70.3 0.0
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon ### ### ### ### ### ### 0.0
2020-Nov-27 Fri 0.355 0.355 ### ### ### ### 0.0
2020-Nov-26 Thu 0.355 0.355 0.355 0.355 ### ### 0.0
2020-Nov-25 Wed ### ### 0.355 0.355 34.2 34.2 0.0
2020-Nov-24 Tue 0.355 ### 0.355 ### ### ### 0.0
2020-Nov-23 Mon ### ### ### 0.355 78.6 78.6 0.0
2020-Nov-20 Fri ### ### ### ### 64.6 64.6 0.0
2020-Nov-19 Thu ### ### ### ### 49,941 0 ### ### 0.0
2020-Nov-18 Wed 0.355 ### 0.355 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### 0 0.0
2020-Nov-12 Thu ### ### ### ### 11,789 0 72.1 72.1 0.0
2020-Nov-11 Wed ### ### ### ### 37,457 0 62.9 62.9 0.0
2020-Nov-10 Tue ### ### ### ### 22,221 0 ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 66.5 66.5 0.0
2020-Nov-06 Fri ### ### ### ### 120,028 0 ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 62.3 62.3 0.0
2020-Nov-04 Wed ### ### ### ### 145,886 0 13.8 13.8 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### ### ### 146,774 0 89.4 89.4 0.0
2020-Oct-30 Fri ### 0.325 ### ### 77.4 77.4 0.0
2020-Oct-29 Thu ### ### 0.325 ### 13.9 13.9 0.0
2020-Oct-28 Wed ### ### ### ### 169,844 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon ### ### 0.345 0.345 44,953 7,754 38.4 38.4 0.0
2020-Oct-23 Fri ### ### ### ### 18,586 0 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 3,871 0 18.9 18.9 0.0
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0
2020-Oct-20 Tue 0.345 ### 0.345 ### 80.0 80.0 0.0
2020-Oct-19 Mon ### ### ### ### 153,070 0 ### ### 0.0
2020-Oct-16 Fri ### ### ### ### ### ### 0.0
2020-Oct-15 Thu ### ### 0.345 0.345 28.3 28.3 0.0
2020-Oct-14 Wed ### ### ### ### 190,423 0 ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 174,659 0 ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 314,855 0 ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 132,256 0 60.2 60.2 0.0
2020-Oct-08 Thu ### ### ### ### 95,179 0 15.0 15.0 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 70,977 0 56.3 56.3 0.0
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 29,127 0 63.5 63.5 0.0
2020-Sep-30 Wed ### ### ### ### 0 0.0
2020-Sep-29 Tue ### ### ### ### 0 0.0
2020-Sep-28 Mon ### ### ### ### 32,456 0 ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 34,029 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 71.3 71.3 0.0
2020-Sep-23 Wed ### ### ### ### 59,678 0 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 82.1 82.1 0.0
2020-Sep-21 Mon ### ### ### ### 347,173 0 74.0 74.0 0.0
2020-Sep-18 Fri ### ### ### ### 93.0 93.0 0.0
2020-Sep-17 Thu ### ### ### ### 0 0.0
2020-Sep-16 Wed ### ### ### ### 92,986 0 6.3 6.3 0.0
2020-Sep-15 Tue ### ### ### ### 97.2 97.2 0.0
2020-Sep-14 Mon ### 0.4 0.285 ### 399,585 136,857 97.6 97.6 0.0
2020-Sep-11 Fri 0.275 0.29 0.275 0.28 ### ### ###
2020-Sep-10 Thu ### 0.27 ### ### 479,948 ### 72.8 72.8 0.0
2020-Sep-09 Wed 0.26 0.26 0.26 0.26 53,122 ### 68.4 68.4 0.0
2020-Sep-08 Tue ### ### 0.26 0.26 3,779 ### ### ### 0.0
2020-Sep-07 Mon 0.26 ### 0.26 ### 123,650 16,074 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 0 0.0
2020-Sep-03 Thu 0.26 ### 0.26 ### ### ### 0.0
2020-Sep-02 Wed 0.26 0.27 0.25 0.25 252,179 ### 14.7 14.7 0.0
2020-Sep-01 Tue 0.25 0.26 0.25 0.26 91.5 91.5 0.0
2020-Aug-31 Mon 0.25 0.25 0.24 0.24 ### ### 0.0
2020-Aug-28 Fri 0.255 0.255 0.25 0.25 211,275 53,346 ### ### 0.0
2020-Aug-27 Thu 0.245 0.245 0.24 0.245 66.1 66.1 0.0
2020-Aug-26 Wed 0.225 0.23 0.225 0.225 38,452 8,747 72.9 72.9 ###
2020-Aug-25 Tue 0.23 0.23 0.22 0.22 190,426 42,845 ### ### 0.0
2020-Aug-24 Mon 0.25 0.25 0.25 0.25 0 0.0
2020-Aug-21 Fri 0.25 0.25 0.25 0.25 4,283 1,070 64.0 64.0 0.0
2020-Aug-20 Thu 0.25 0.25 0.25 0.25 33,126 8,281 66.4 66.4 0.0
2020-Aug-19 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2020-Aug-18 Tue 0.25 0.255 0.25 0.25 67,354 ### ### ### 0.0
2020-Aug-17 Mon 0.26 0.26 0.25 0.25 ### ### 0.0
2020-Aug-14 Fri 0.25 0.25 0.25 0.25 0 0.0
2020-Aug-13 Thu 0.25 0.25 0.25 0.25 67.8 67.8 0.0
2020-Aug-12 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
2020-Aug-11 Tue 0.24 0.245 0.24 0.245 84.8 84.8 0.0
2020-Aug-10 Mon 0.25 0.25 0.24 0.245 18.4 18.4 0.0
2020-Aug-07 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2020-Aug-06 Thu 0.24 0.24 0.24 0.24 111,978 26,874 ### ### 0.0
2020-Aug-05 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2020-Aug-04 Tue 0.245 0.245 0.24 0.24 20.3 20.3 0.0
2020-Aug-03 Mon 0.24 0.24 0.24 0.24 83,070 ### 71.1 71.1 0.0
2020-Jul-31 Fri 0.23 ### 0.23 ### ### ### 0.0
2020-Jul-30 Thu 0.24 0.24 0.24 0.24 67.8 67.8 0.0
2020-Jul-29 Wed 0.24 0.24 0.24 0.24 0 0.0
2020-Jul-28 Tue 0.24 0.24 0.24 0.24 0 0.0
2020-Jul-27 Mon 0.24 0.24 0.24 0.24 61.3 61.3 0.0
2020-Jul-24 Fri 0.24 0.24 0.24 0.24 0 0.0
2020-Jul-23 Thu 0.24 0.24 0.24 0.24 61.7 61.7 0.0
2020-Jul-22 Wed 0.24 0.24 0.24 0.24 0 0.0
2020-Jul-21 Tue 0.24 0.245 0.24 0.24 39,151 ### 51.4 51.4 0.0
2020-Jul-20 Mon 0.245 0.245 0.245 0.245 0 0.0
2020-Jul-17 Fri 0.245 0.245 0.245 0.245 0 0.0
2020-Jul-16 Thu 0.25 0.25 0.245 0.245 ### ### 0.0
2020-Jul-15 Wed 0.225 ### 0.22 ### 89.1 89.1 0.0
2020-Jul-14 Tue ### ### ### ### 0 0.0
2020-Jul-13 Mon 0.24 0.24 ### ### 23,574 2,828 ### ### 0.0
2020-Jul-10 Fri 0.255 0.255 0.255 0.255 73.9 73.9 0.0
2020-Jul-09 Thu 0.26 0.26 0.255 0.255 10,483 ### 20.9 20.9 0.0
2020-Jul-08 Wed 0.26 0.26 0.255 0.255 46,420 11,953 ### ### 0.0
2020-Jul-07 Tue ### 0.255 ### 0.25 342,941 43,724 ### ### 0.0
2020-Jul-06 Mon 0.225 0.23 0.225 0.225 66.6 66.6 ###
2020-Jul-03 Fri 0.21 ### 0.2 ### ### ### 0.0
2020-Jul-02 Thu 0.26 0.26 ### ### 448,429 ### ### ### 0.0
2020-Jul-01 Wed 0.24 0.24 0.24 0.24 0 0.0
2020-Jun-30 Tue 0.24 0.24 0.24 0.24 12,448 2,987 ### ### 0.0
2020-Jun-29 Mon 0.24 0.24 0.24 0.24 0 0.0
2020-Jun-26 Fri 0.24 0.24 0.24 0.24 375 ### 64.9 64.9 0.0
2020-Jun-25 Thu 0.225 0.245 0.21 0.245 61,925 14,087 ### ### 0.0
2020-Jun-24 Wed 0.225 0.225 0.225 0.225 1,022 229 67.3 67.3 ###
2020-Jun-23 Tue ### ### ### ### 48,927 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>

Server processing from 2026-05-27 06:45:45 thru 2026-05-27 06:45:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000