(MRC) MINERAL COMMODITIES LTD Daily Prices Page 39...


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 .. Thursday 7th 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 Next >>


End of day Prices (full format),

169 Days for (MRC) MINERAL COMMODITIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Aug-08 Tue ### ### ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 9.6 9.6 0.0
2000-Aug-04 Fri ### 0.125 ### ### 1,036,551 64,784 97.6 97.6 0.0
2000-Aug-03 Thu ### ### ### ### 4,466,250 0 ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 938,246 0 ### ### 0.0
2000-Aug-01 Tue 0.089 ### 0.089 ### 75.9 75.9 0.0
2000-Jul-31 Mon 0.089 ### 0.088 0.088 26.9 26.9 ###
2000-Jul-28 Fri ### ### ### ### 10.7 10.7 0.0
2000-Jul-27 Thu ### ### ### ### 178,172 0 76.0 76.0 0.0
2000-Jul-26 Wed ### ### ### ### ### ### 0.0
2000-Jul-25 Tue 0.087 ### 0.087 ### 333,328 ### 94.1 94.1 0.0
2000-Jul-24 Mon ### ### 0.086 0.087 429,170 18,454 11.1 11.1 ###
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 93.7 93.7 0.0
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu 0.082 0.087 0.082 0.086 648,523 ### ### ### ###
2000-Jul-12 Wed ### 0.081 ### ### 355,743 ### ### ### 0.0
2000-Jul-11 Tue 0.079 0.081 0.077 0.081 ### ### 0.0
2000-Jul-10 Mon 0.075 0.078 0.075 0.078 ### ### 0.0
2000-Jul-07 Fri 0.075 0.075 0.075 0.075 20,843 ### 65.5 65.5 0.0
2000-Jul-06 Thu 0.075 ### 0.075 ### 178,889 ### 91.4 91.4 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue 0.078 0.084 0.078 0.083 90.5 90.5 0.0
2000-Jul-03 Mon 0.075 0.076 0.075 0.076 121,540 9,176 ### ### 0.0
2000-Jun-30 Fri 0.074 0.075 0.072 0.074 55.5 55.5 0.0
2000-Jun-29 Thu 0.072 0.075 ### 0.075 ### ### 0.0
2000-Jun-28 Wed ### 0.072 ### ### 85.0 85.0 0.0
2000-Jun-27 Tue 0.072 0.072 ### ### 834,129 30,028 ### ### 0.0
2000-Jun-26 Mon 0.074 0.074 0.072 0.072 20.5 20.5 0.0
2000-Jun-23 Fri 0.077 0.077 0.072 0.075 ### ### 0.0
2000-Jun-22 Thu 0.075 0.083 ### 0.077 1,100,540 45,672 82.0 82.0 0.0
2000-Jun-21 Wed ### ### 0.058 ### 483,845 ### ### ### 0.0
2000-Jun-20 Tue ### ### 0.057 ### ### ### 0.0
2000-Jun-19 Mon ### ### 0.059 ### ### ### 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 162,375 0 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 238,875 0 17.2 17.2 0.0
2000-Jun-13 Tue ### ### ### ### 31.0 31.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 0.072 0.072 0.072 0.072 64.8 64.8 0.0
2000-Jun-07 Wed 0.075 0.075 0.072 0.072 ### ### 0.0
2000-Jun-06 Tue 0.073 0.075 0.071 0.075 ### ### 0.0
2000-Jun-05 Mon ### 0.073 ### 0.071 80.6 80.6 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 193,140 0 69.3 69.3 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue ### ### ### ### 353,151 0 ### ### 0.0
2000-May-29 Mon ### ### ### ### 892,429 0 6.6 6.6 0.0
2000-May-26 Fri ### ### ### ### 68.9 68.9 0.0
2000-May-25 Thu ### ### ### ### 85,480 0 ### ### 0.0
2000-May-24 Wed ### 0.072 ### 0.072 94.5 94.5 0.0
2000-May-23 Tue ### ### ### ### 96.0 96.0 0.0
2000-May-22 Mon ### ### ### ### 307,781 0 5.6 5.6 0.0
2000-May-19 Fri ### ### ### ### 665,485 0 ### ### 0.0
2000-May-18 Thu ### ### 0.073 0.073 4.0 4.0 0.0
2000-May-17 Wed 0.077 0.077 0.076 0.076 ### ### 0.0
2000-May-16 Tue 0.073 0.073 0.073 0.073 71.6 71.6 0.0
2000-May-15 Mon 0.079 0.084 0.079 0.084 95.2 95.2 ###
2000-May-12 Fri ### 0.085 ### 0.083 329,683 ### 87.3 87.3 0.0
2000-May-11 Thu 0.078 ### ### 0.073 ### ### 0.0
2000-May-10 Wed 0.083 0.083 0.076 ### ### ### 0.0
2000-May-09 Tue ### ### 0.083 0.083 6.2 6.2 0.0
2000-May-08 Mon ### ### ### ### 34.0 34.0 0.0
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu ### ### 0.085 0.085 9.3 9.3 ###
2000-May-03 Wed ### ### 0.088 0.089 33.3 33.3 ###
2000-May-02 Tue ### ### 0.086 0.086 1.4 1.4 ###
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### ### 0.085 0.085 ### ### ###
2000-Apr-27 Thu ### ### ### ### 93.5 93.5 0.0
2000-Apr-26 Wed 0.125 0.125 ### ### ### ### 0.0
2000-Apr-25 Tue 0.125 0.125 0.125 0.125 0 0.0
2000-Apr-24 Mon 0.125 0.125 0.125 0.125 0 0.0
2000-Apr-21 Fri 0.125 0.125 0.125 0.125 0 0.0
2000-Apr-20 Thu ### ### ### 0.125 193,280 0 13.7 13.7 0.0
2000-Apr-19 Wed ### ### ### ### ### ### 0.0
2000-Apr-18 Tue 0.121 ### ### ### ### ### 0.0
2000-Apr-17 Mon ### ### 0.081 ### 380,527 ### 96.2 96.2 0.0
2000-Apr-14 Fri 0.125 ### ### ### 405,357 0 7.3 7.3 0.0
2000-Apr-13 Thu ### ### ### 0.125 261,286 0 ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 66.6 66.6 0.0
2000-Apr-11 Tue ### ### 0.145 0.145 25.9 25.9 ###
2000-Apr-07 Fri ### ### ### ### 279,920 0 86.1 86.1 0.0
2000-Apr-06 Thu 0.141 ### 0.141 ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 18.0 18.0 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon 0.21 ### 0.2 0.2 ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 14.3 14.3 0.0
2000-Mar-30 Thu ### ### ### 0.21 ### ### ###
2000-Mar-29 Wed 0.23 ### ### ### 1,433,184 0 76.2 76.2 0.0
2000-Mar-28 Tue 0.255 0.27 0.225 ### ### ### 0.0
2000-Mar-24 Fri ### 0.245 0.23 0.245 ### ### 0.0
2000-Mar-23 Thu 0.22 ### 0.21 ### 1,972,629 207,126 ### ### 0.0
2000-Mar-22 Wed 0.22 ### ### 0.22 ### ### 0.0
2000-Mar-21 Tue 0.185 0.225 0.185 0.22 99.3 99.3 0.0
2000-Mar-20 Mon ### ### ### 0.185 ### ### ###
2000-Mar-17 Fri 0.175 ### 0.175 ### 730,654 ### ### ### 0.0
2000-Mar-16 Thu 0.175 0.175 ### 0.175 64.5 64.5 0.0
2000-Mar-15 Wed ### ### ### ### ### ### 0.0
2000-Mar-14 Tue ### ### ### ### 93.5 93.5 0.0
2000-Mar-13 Mon ### ### ### ### 101,750 0 ### ### 0.0
2000-Mar-10 Fri ### 0.155 ### ### 116,040 ### ### ### 0.0
2000-Mar-09 Thu 0.155 0.155 ### ### 1.9 1.9 0.0
2000-Mar-08 Wed 0.155 ### 0.155 ### 53,750 ### ### ### 0.0
2000-Mar-07 Tue ### 0.155 ### 0.155 ### ### ###
2000-Mar-06 Mon ### ### 0.145 0.145 ### ### ###
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### 0.155 ### 0.155 191,224 ### ### ### ###
2000-Mar-01 Wed 0.155 0.155 0.155 0.155 ### ### ###
2000-Feb-29 Tue 0.155 ### 0.155 0.155 68.6 68.6 ###
2000-Feb-28 Mon 0.155 ### 0.155 ### ### ### 0.0
2000-Feb-25 Fri 0.155 0.155 ### ### ### ### 0.0
2000-Feb-24 Thu 0.155 0.155 ### 0.155 ### ### ###
2000-Feb-23 Wed 0.176 0.176 ### ### 481,522 42,373 ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 72.4 72.4 0.0
2000-Feb-21 Mon ### 0.175 ### ### ### ### 0.0
2000-Feb-18 Fri 0.185 0.185 ### ### 454,670 42,056 ### ### 0.0
2000-Feb-17 Thu ### ### ### ### ### ### 0.0
2000-Feb-16 Wed ### 0.2 ### ### 98.4 98.4 0.0
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### ### 82,843 0 68.1 68.1 0.0
2000-Feb-11 Fri ### ### 0.155 0.155 1.7 1.7 ###
2000-Feb-10 Thu 0.175 0.175 ### ### 16.5 16.5 0.0
2000-Feb-09 Wed ### 0.185 ### 0.175 515,747 ### ### ### 0.0
2000-Feb-08 Tue ### 0.185 ### ### 792,947 73,347 ### ### 0.0
2000-Feb-07 Mon 0.185 ### 0.175 ### 6,930,357 ### 17.7 17.7 0.0
2000-Feb-04 Fri ### ### ### ### 93.4 93.4 0.0
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### 0.175 ### ### 257,655 22,544 ### ### 0.0
2000-Feb-01 Tue 0.185 0.185 ### 0.175 ### ### 0.0
2000-Jan-31 Mon ### ### 0.175 ### 64.7 64.7 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### 0.225 ### 0.185 82.6 82.6 ###
2000-Jan-25 Tue ### ### ### ### 1,837,448 0 99.9 99.9 0.0
2000-Jan-24 Mon ### 0.125 ### 0.125 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 63.2 63.2 0.0
2000-Jan-20 Thu ### 0.125 ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 71.9 71.9 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 167,129 0 10.3 10.3 0.0
2000-Jan-13 Thu ### ### ### ### 102,484 0 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 89.3 89.3 0.0
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 68.4 68.4 0.0
2000-Jan-07 Fri 0.125 0.125 ### ### 15.6 15.6 0.0
2000-Jan-06 Thu ### ### ### ### 71.9 71.9 0.0
2000-Jan-05 Wed 0.125 0.125 ### ### 83,755 ### 3.5 3.5 0.0
2000-Jan-04 Tue 0.125 ### 0.125 0.125 70.4 70.4 0.0
1999-Dec-31 Fri 0.125 0.125 0.125 0.125 63.7 63.7 0.0
1999-Dec-30 Thu 0.125 0.125 0.125 0.125 63.7 63.7 0.0
1999-Dec-29 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
1999-Dec-28 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
1999-Dec-27 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
1999-Dec-24 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
1999-Dec-23 Thu ### ### 0.125 0.125 7.8 7.8 0.0
1999-Dec-22 Wed ### ### ### ### 88.1 88.1 0.0
1999-Dec-21 Tue 0.125 0.125 0.125 0.125 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### 68,046 0 68.3 68.3 0.0
1999-Dec-17 Fri ### 0.125 ### 0.125 100,125 6,257 97.0 97.0 0.0
1999-Dec-16 Thu ### 0.125 ### 0.125 ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 8.6 8.6 0.0
1999-Dec-14 Tue ### ### ### ### ### ### 0.0
1999-Dec-13 Mon ### ### ### ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 7.6 7.6 0.0
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 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 Next >>

Server processing from 2026-05-08 19:00:36 thru 2026-05-08 19:00:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000