(MRC) MINERAL COMMODITIES LTD Daily Prices Page 26...


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
2003-Nov-17 Mon ### ### ### ### 14.6 14.6 0.0
2003-Nov-14 Fri ### ### ### ### 11.6 11.6 0.0
2003-Nov-13 Thu ### 0.325 ### 0.325 ### ### ###
2003-Nov-12 Wed 0.325 0.325 ### ### ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 102,750 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 94.4 94.4 0.0
2003-Nov-07 Fri 0.325 ### ### ### 11.7 11.7 0.0
2003-Nov-06 Thu 0.325 0.325 0.325 0.325 ### ### ###
2003-Nov-05 Wed ### ### 0.325 0.325 8.2 8.2 ###
2003-Nov-04 Tue 0.325 ### 0.325 ### 388,170 63,077 92.6 92.6 0.0
2003-Nov-03 Mon ### ### ### 0.325 85.4 85.4 ###
2003-Oct-31 Fri 0.29 ### 0.29 ### ### ### 0.0
2003-Oct-30 Thu ### ### 0.29 0.29 75,448 ### ### ### ###
2003-Oct-29 Wed 0.29 0.29 0.285 0.29 70.0 70.0 ###
2003-Oct-28 Tue 0.285 0.285 0.285 0.285 39,682 ### 76.8 76.8 ###
2003-Oct-27 Mon 0.28 0.29 0.28 0.285 104,259 ### 87.9 87.9 ###
2003-Oct-24 Fri 0.28 0.29 0.28 0.29 91.4 91.4 ###
2003-Oct-23 Thu ### ### 0.28 0.28 4.8 4.8 ###
2003-Oct-22 Wed ### ### ### ### 123,143 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 107,480 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 78.4 78.4 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 71,750 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 12.7 12.7 0.0
2003-Oct-10 Fri ### ### ### ### 152,025 0 79.7 79.7 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 79.9 79.9 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### 91.0 91.0 0.0
2003-Sep-29 Mon ### ### 0.29 ### 129,283 18,746 96.0 96.0 0.0
2003-Sep-26 Fri 0.325 0.325 0.29 0.29 1.0 1.0 ###
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed 0.29 ### 0.29 0.325 567,779 82,327 97.2 97.2 ###
2003-Sep-23 Tue 0.285 0.285 ### 0.285 74.3 74.3 ###
2003-Sep-22 Mon ### ### 0.29 0.29 476,459 69,086 ### ### ###
2003-Sep-19 Fri 0.325 0.325 ### ### 20.1 20.1 0.0
2003-Sep-18 Thu ### 0.325 ### 0.325 841,981 136,821 80.5 80.5 ###
2003-Sep-17 Wed 0.345 0.345 ### ### 326,683 56,352 ### ### 0.0
2003-Sep-16 Tue ### ### ### 0.345 405,674 0 21.5 21.5 0.0
2003-Sep-15 Mon ### ### ### ### 9.5 9.5 0.0
2003-Sep-12 Fri 0.345 ### 0.345 ### 513,040 ### ### ### 0.0
2003-Sep-11 Thu ### ### 0.345 ### 17.1 17.1 0.0
2003-Sep-10 Wed 0.375 0.375 0.355 ### ### ### 0.0
2003-Sep-09 Tue 0.375 ### ### ### 172,450 0 79.8 79.8 0.0
2003-Sep-08 Mon ### ### 0.355 ### 742,477 131,789 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 1,058,271 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 704,626 0 ### ### 0.0
2003-Sep-03 Wed 0.325 0.345 0.325 ### 653,621 ### ### ### 0.0
2003-Sep-02 Tue ### 0.325 ### 0.325 433,386 70,425 92.4 92.4 ###
2003-Sep-01 Mon ### ### ### ### 153,650 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 444,473 0 21.9 21.9 0.0
2003-Aug-28 Thu ### ### ### ### 455,881 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 7.0 7.0 0.0
2003-Aug-26 Tue 0.325 0.325 0.29 ### 4.1 4.1 0.0
2003-Aug-25 Mon 0.325 0.345 ### ### ### ### 0.0
2003-Aug-22 Fri ### 0.325 ### ### 485,275 78,857 92.7 92.7 0.0
2003-Aug-21 Thu ### ### 0.29 0.29 3.8 3.8 ###
2003-Aug-20 Wed 0.345 ### ### ### 666,928 0 4.2 4.2 0.0
2003-Aug-19 Tue ### ### ### ### 1,374,726 0 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri 0.26 ### 0.26 ### 98.7 98.7 0.0
2003-Aug-14 Thu 0.245 0.26 0.24 0.26 ### ### 0.0
2003-Aug-13 Wed 0.24 0.245 0.24 0.245 81.7 81.7 0.0
2003-Aug-12 Tue 0.245 0.245 0.245 0.245 72.1 72.1 0.0
2003-Aug-11 Mon 0.25 0.25 0.24 0.25 69,175 16,947 ### ### 0.0
2003-Aug-08 Fri 0.26 0.26 0.25 0.25 7.9 7.9 0.0
2003-Aug-07 Thu 0.245 0.26 0.24 0.255 324,225 81,056 ### ### 0.0
2003-Aug-06 Wed 0.255 0.255 0.25 0.25 14.0 14.0 0.0
2003-Aug-05 Tue 0.27 0.27 0.26 0.26 8.4 8.4 0.0
2003-Aug-04 Mon 0.27 0.275 0.27 0.27 ### ### ###
2003-Aug-01 Fri ### 0.275 ### ### 65.4 65.4 0.0
2003-Jul-31 Thu ### 0.275 ### ### ### ### 0.0
2003-Jul-30 Wed 0.27 0.27 ### ### 9,750 ### 14.1 14.1 0.0
2003-Jul-29 Tue 0.27 0.27 0.27 0.27 68.9 68.9 ###
2003-Jul-28 Mon 0.27 0.275 ### 0.275 82.3 82.3 ###
2003-Jul-25 Fri 0.26 0.27 0.26 0.27 26,823 ### 89.2 89.2 ###
2003-Jul-24 Thu 0.27 0.27 0.255 0.255 225,327 59,148 3.8 3.8 0.0
2003-Jul-23 Wed 0.26 ### 0.26 0.26 67.8 67.8 0.0
2003-Jul-22 Tue ### ### 0.26 0.26 169,250 ### ### ### 0.0
2003-Jul-21 Mon 0.245 ### 0.245 0.26 591,986 ### ### ### 0.0
2003-Jul-18 Fri 0.23 0.25 0.23 0.245 190,526 45,726 94.6 94.6 0.0
2003-Jul-17 Thu 0.225 0.23 0.225 0.23 ### ### ###
2003-Jul-16 Wed 0.225 0.225 0.225 0.225 63.7 63.7 ###
2003-Jul-15 Tue 0.245 0.245 0.23 0.23 127,184 ### 3.8 3.8 ###
2003-Jul-14 Mon 0.245 0.25 0.245 0.245 237,220 ### ### ### 0.0
2003-Jul-11 Fri 0.24 0.24 0.24 0.24 66.9 66.9 0.0
2003-Jul-10 Thu 0.245 0.245 ### 0.245 68.8 68.8 0.0
2003-Jul-09 Wed 0.24 0.24 ### 0.24 ### ### 0.0
2003-Jul-08 Tue 0.24 0.245 ### 0.24 74.3 74.3 0.0
2003-Jul-07 Mon ### 0.245 0.23 0.23 12.9 12.9 ###
2003-Jul-04 Fri 0.24 0.24 ### ### ### ### 0.0
2003-Jul-03 Thu 0.225 0.23 0.225 0.23 ### ### ###
2003-Jul-02 Wed 0.25 0.25 0.225 0.225 304,588 ### 1.4 1.4 ###
2003-Jul-01 Tue 0.22 0.23 ### 0.23 92.2 92.2 ###
2003-Jun-30 Mon 0.225 0.23 ### ### ### ### 0.0
2003-Jun-27 Fri 0.2 0.22 0.2 0.22 ### ### 0.0
2003-Jun-25 Wed ### ### 0.185 ### ### ### 0.0
2003-Jun-24 Tue 0.185 ### 0.185 ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue 0.185 0.185 ### ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### 0.185 0.185 12.0 12.0 ###
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue 0.2 0.2 ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### 0.2 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### 0.22 ### ### 364,120 40,053 ### ### 0.0
2003-Jun-03 Tue ### ### 0.185 ### 91.2 91.2 0.0
2003-Jun-02 Mon 0.175 ### 0.175 ### ### ### 0.0
2003-May-30 Fri ### ### 0.155 0.155 4.5 4.5 ###
2003-May-29 Thu ### 0.175 ### ### 95.1 95.1 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue ### ### 0.155 0.155 ### ### ###
2003-May-26 Mon ### ### ### ### 4.6 4.6 0.0
2003-May-23 Fri 0.155 0.155 0.155 0.155 0 ###
2003-May-22 Thu 0.155 0.155 0.155 0.155 0 ###
2003-May-21 Wed 0.155 0.155 0.155 0.155 ### ### ###
2003-May-20 Tue ### ### 0.155 0.155 116,753 9,048 ### ### ###
2003-May-19 Mon ### ### ### ### 51,250 0 91.2 91.2 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### 92,359 0 ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 14,280 0 ### ### 0.0
2003-May-12 Mon 0.155 0.155 ### ### 9.3 9.3 0.0
2003-May-09 Fri ### ### 0.155 ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 11.5 11.5 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue 0.175 ### ### ### 12.4 12.4 0.0
2003-May-05 Mon ### 0.175 ### 0.175 143,050 ### 90.2 90.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu 0.155 0.155 ### ### 9.8 9.8 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 0 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 78,170 0 ### ### 0.0
2003-Apr-11 Fri 0.175 0.175 ### ### 9.8 9.8 0.0
2003-Apr-10 Thu ### ### ### ### ### ### 0.0
2003-Apr-09 Wed 0.145 0.145 0.145 0.145 ### ### ###
2003-Apr-08 Tue 0.145 0.145 0.145 0.145 0 ###
2003-Apr-07 Mon 0.145 0.145 0.145 0.145 64.3 64.3 ###
2003-Apr-04 Fri 0.145 0.145 0.145 0.145 ### ### ###
2003-Apr-03 Thu ### ### ### ### 0 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue 0.125 ### 0.125 ### ### ### 0.0
2003-Mar-31 Mon 0.125 0.125 0.125 0.125 0 0.0
2003-Mar-28 Fri 0.125 0.125 0.125 0.125 70.9 70.9 0.0
2003-Mar-27 Thu 0.125 0.125 0.125 0.125 0 0.0
2003-Mar-26 Wed 0.125 0.125 0.125 0.125 0 0.0
2003-Mar-25 Tue 0.125 0.125 0.125 0.125 0 0.0
2003-Mar-24 Mon 0.125 0.125 0.125 0.125 0 0.0
2003-Mar-21 Fri ### 0.125 ### 0.125 ### ### 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue 0.125 0.125 ### ### 6.2 6.2 0.0
2003-Mar-17 Mon 0.125 0.125 0.125 0.125 77.8 77.8 0.0
2003-Mar-14 Fri 0.125 0.125 0.125 0.125 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### 0.125 ### 0.125 94.3 94.3 0.0
2003-Mar-11 Tue ### 0.125 ### 0.125 88,040 ### 95.8 95.8 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri 0.125 0.125 ### ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 0 0.0
2003-Mar-05 Wed ### ### ### ### 159,820 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri ### ### ### ### 99,640 0 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri 0.125 ### 0.125 ### 169,374 10,585 ### ### 0.0
2003-Feb-20 Thu ### ### 0.125 0.125 3.1 3.1 0.0
2003-Feb-19 Wed ### ### ### ### 165,850 0 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 90.5 90.5 0.0
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon ### ### ### ### 21,184 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 0 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 65,750 0 ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 34,250 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon 0.145 0.145 0.145 0.145 0 ###
2003-Jan-17 Fri 0.145 0.145 0.145 0.145 ### ### ###
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed 0.145 0.145 0.145 0.145 0 ###
2003-Jan-14 Tue 0.145 0.145 0.145 0.145 0 ###
2003-Jan-13 Mon 0.145 0.145 0.145 0.145 ### ### ###
2003-Jan-10 Fri ### ### ### ### 96.1 96.1 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2003-Jan-03 Fri 0.125 0.125 0.125 0.125 0 0.0
2003-Jan-02 Thu ### 0.125 ### 0.125 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 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 2026-05-24 07:48:00 thru 2026-05-24 07:48:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000