(MRC) MINERAL COMMODITIES LTD Daily Prices Page 22...


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 .. Friday 22nd 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 Next >>


End of day Prices (full format),

225 Days for (MRC) MINERAL COMMODITIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jun-21 Thu 0.26 0.29 0.26 0.29 293,040 80,586 ### ### ###
2007-Jun-20 Wed 0.28 0.28 0.26 0.26 3.0 3.0 0.0
2007-Jun-19 Tue ### ### ### 0.27 214,756 0 ### ### ###
2007-Jun-18 Mon ### ### 0.28 ### 2.5 2.5 0.0
2007-Jun-15 Fri ### 0.345 ### 0.325 ### ### ###
2007-Jun-14 Thu ### ### ### ### 1,188,473 0 0.3 0.3 0.0
2007-Jun-13 Wed ### ### ### ### 1,097,877 0 97.0 97.0 0.0
2007-Jun-12 Tue ### ### ### ### 1,460,326 0 ### ### 0.0
2007-Jun-08 Fri 0.275 0.29 0.27 0.285 89.0 89.0 ###
2007-Jun-07 Thu 0.27 ### 0.27 ### 804,242 108,572 97.5 97.5 0.0
2007-Jun-06 Wed 0.29 ### ### ### ### ### 0.0
2007-Jun-05 Tue 0.26 0.29 0.26 0.29 1,001,559 275,428 98.4 98.4 ###
2007-Jun-04 Mon 0.25 0.26 0.24 0.26 610,545 ### 90.8 90.8 0.0
2007-Jun-01 Fri 0.26 0.26 0.23 0.25 549,955 ### ### ### 0.0
2007-May-31 Thu 0.26 0.27 0.25 0.255 16.2 16.2 0.0
2007-May-30 Wed ### 0.26 ### 0.255 99.9 99.9 0.0
2007-May-29 Tue 0.22 0.22 ### ### 117,154 12,886 ### ### 0.0
2007-May-28 Mon ### 0.22 ### 0.22 99.3 99.3 0.0
2007-May-25 Fri ### ### ### ### 95.2 95.2 0.0
2007-May-24 Thu ### ### ### ### 18,450 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 87.2 87.2 0.0
2007-May-18 Fri ### ### ### ### 90.2 90.2 0.0
2007-May-17 Thu ### ### ### ### 10.4 10.4 0.0
2007-May-16 Wed ### ### ### ### 50,122 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu ### ### ### ### 72,827 0 ### ### 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0.155 0.155 0.155 0.155 ### ### ###
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 40,173 0 ### ### 0.0
2007-May-02 Wed 0.155 0.155 0.145 0.145 ### ### ###
2007-May-01 Tue ### ### 0.145 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### 0.175 0.175 15.5 15.5 0.0
2007-Apr-23 Mon ### 0.185 ### ### ### ### 0.0
2007-Apr-20 Fri 0.175 ### ### ### 171,087 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 31,945 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 338,055 0 64.9 64.9 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0.145 0.145 0.145 0.145 64.9 64.9 ###
2007-Apr-13 Fri ### ### ### ### 110,086 0 95.4 95.4 0.0
2007-Apr-12 Thu ### 0.155 ### 0.155 248,250 ### ### ### ###
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 258,774 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed 0.145 0.145 ### ### ### ### 0.0
2007-Mar-27 Tue 0.145 0.145 ### ### ### ### 0.0
2007-Mar-26 Mon 0.145 0.145 ### ### ### ### 0.0
2007-Mar-23 Fri 0.145 0.155 0.145 0.155 369,274 ### 95.9 95.9 ###
2007-Mar-22 Thu ### ### 0.145 0.145 16,021 ### ### ### ###
2007-Mar-21 Wed 0.145 ### 0.145 ### 414,859 30,077 90.4 90.4 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon ### ### 0.145 0.145 19,120 1,386 ### ### ###
2007-Mar-16 Fri 0.155 0.155 ### ### 11.7 11.7 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed ### ### 0.155 0.155 ### ### ###
2007-Mar-13 Tue ### ### ### ### 37,320 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### 0.155 0.155 9.1 9.1 ###
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu 0.185 0.185 0.185 0.185 ### ### ###
2007-Feb-28 Wed 0.175 ### 0.155 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 6.2 6.2 0.0
2007-Feb-26 Mon ### ### ### ### 154,140 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 98.2 98.2 0.0
2007-Feb-21 Wed ### ### ### ### 14.6 14.6 0.0
2007-Feb-20 Tue ### ### ### ### 130,140 0 ### ### 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 3.0 3.0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 0.145 0.145 0.145 0.145 ### ### ###
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri ### ### 0.145 0.145 94,454 6,847 0.5 0.5 ###
2007-Feb-08 Thu ### ### ### ### 88.0 88.0 0.0
2007-Feb-07 Wed ### ### ### 0.155 ### ### ###
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 0.155 0.155 0.155 0.155 72.1 72.1 ###
2007-Feb-02 Fri ### 0.155 ### 0.155 320,786 ### ### ### ###
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 136,384 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 0.125 ### 0.125 0.125 214,529 ### ### ### 0.0
2007-Jan-16 Tue ### ### 0.125 0.125 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 26,471 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 8,529 0 ### ### 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed ### ### ### ### 92.6 92.6 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### 0.145 ### ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### 0.125 0.125 4.5 4.5 0.0
2006-Dec-28 Thu ### ### ### ### 5.8 5.8 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri 0.125 0.125 0.125 0.125 32,846 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 2.2 2.2 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### 8.5 8.5 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### 0.145 ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 0.145 0.145 ### ### 9.4 9.4 0.0
2006-Dec-07 Thu ### ### 0.145 0.145 10.6 10.6 ###
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue 0.145 0.145 0.145 0.145 ### ### ###
2006-Dec-04 Mon ### ### ### ### 3.3 3.3 0.0
2006-Dec-01 Fri ### ### ### ### 82,089 0 72.1 72.1 0.0
2006-Nov-30 Thu 0.145 0.145 ### ### 9.5 9.5 0.0
2006-Nov-29 Wed 0.145 0.145 ### ### 8.9 8.9 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0.145 ### 0.145 ### 97.6 97.6 0.0
2006-Nov-24 Fri ### ### ### ### 2.8 2.8 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### 0.145 ### ### ### 0.0
2006-Nov-21 Tue ### ### 0.155 0.155 ### ### ###
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 10.5 10.5 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 0.175 0.175 0.175 0.175 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 0.175 ### 0.175 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 0.155 0.155 12.3 12.3 ###
2006-Nov-07 Tue 0.155 ### 0.155 ### 90.4 90.4 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 3.1 3.1 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 0.155 0.155 ### ### ### ### 0.0
2006-Oct-31 Tue ### ### 0.155 0.155 ### ### ###
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 4.1 4.1 0.0
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### 0.22 ### 0.22 99.9 99.9 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 0.155 0.155 0.155 0.155 ### ### ###
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 3.3 3.3 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### 0.145 0.145 ### ### ###
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 71,240 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### 0.185 ### ### ###
2006-Sep-06 Wed ### ### ### ### 95.9 95.9 0.0
2006-Sep-05 Tue 0.175 ### 0.175 ### 88.6 88.6 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0.175 0.175 ### ### 22,746 ### 3.3 3.3 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon 0.155 ### ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0.155 0.155 ### ### 8.6 8.6 0.0
2006-Aug-17 Thu ### 0.175 ### ### 95.7 95.7 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 0.185 0.185 0.185 0.185 77.8 77.8 ###
2006-Aug-14 Mon 0.185 ### 0.185 ### 84,384 ### ### ### 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### 34,142 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Aug-04 Fri 0.2 0.2 0.2 0.2 73.9 73.9 0.0
2006-Aug-03 Thu 0.2 0.2 0.2 0.2 68.1 68.1 0.0
2006-Aug-02 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Aug-01 Tue 0.2 0.2 0.2 0.2 ### ### 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 Next >>

Server processing from 2026-05-25 02:03:34 thru 2026-05-25 02:03:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000