(MRC) MINERAL COMMODITIES LTD Daily Prices Page 43...


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
1997-Sep-23 Tue 0.42 0.42 0.42 0.42 215,550 ### 75.9 75.9 ###
1997-Sep-22 Mon 0.42 0.43 0.42 0.43 84.2 84.2 ###
1997-Sep-19 Fri 0.42 0.42 0.42 0.42 68.9 68.9 ###
1997-Sep-18 Thu 0.43 0.43 0.42 0.42 ### ### ###
1997-Sep-17 Wed 0.42 0.43 0.42 0.43 ### ### ###
1997-Sep-16 Tue ### ### 0.4 0.4 7.7 7.7 0.0
1997-Sep-15 Mon 0.42 0.42 0.42 0.42 72.8 72.8 ###
1997-Sep-11 Thu 0.42 0.42 0.42 0.42 ### ### ###
1997-Sep-10 Wed 0.43 0.43 0.42 0.42 ### ### ###
1997-Sep-09 Tue ### 0.43 ### 0.42 ### ### ###
1997-Sep-08 Mon ### 0.41 0.4 0.41 ### ### ###
1997-Sep-05 Fri 0.41 0.42 0.41 0.42 86.8 86.8 ###
1997-Sep-04 Thu 0.44 0.44 0.41 0.41 ### ### ###
1997-Sep-03 Wed 0.44 0.44 0.44 0.44 ### ### ###
1997-Sep-02 Tue 0.441 0.45 0.43 0.45 ### ### 0.0
1997-Sep-01 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
1997-Aug-29 Fri 0.46 0.46 0.44 0.44 5.0 5.0 ###
1997-Aug-28 Thu 0.47 0.48 0.47 0.48 88.1 88.1 0.0
1997-Aug-27 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
1997-Aug-25 Mon 0.485 0.49 0.485 0.49 78.8 78.8 ###
1997-Aug-22 Fri 0.48 0.485 0.48 0.485 82.0 82.0 0.0
1997-Aug-21 Thu 0.47 0.47 0.47 0.47 ### ### ###
1997-Aug-20 Wed 0.5 0.5 ### ### 27,950 6,987 1.0 1.0 0.0
1997-Aug-19 Tue 0.48 0.48 0.48 0.48 4,850 2,328 ### ### 0.0
1997-Aug-18 Mon 0.46 0.5 0.455 0.5 268,750 128,328 ### ### 0.0
1997-Aug-15 Fri ### 0.52 0.49 0.5 ### ### 0.0
1997-Aug-14 Thu ### ### 0.5 0.51 ### ### ###
1997-Aug-13 Wed 0.53 0.53 0.5 0.53 ### ### 0.0
1997-Aug-12 Tue 0.5 0.54 0.5 0.54 98.7 98.7 0.0
1997-Aug-11 Mon ### 0.52 0.49 0.5 82.0 82.0 0.0
1997-Aug-08 Fri 0.485 0.49 0.48 0.49 ### ### ###
1997-Aug-07 Thu 0.48 0.49 0.47 0.47 ### ### ###
1997-Aug-06 Wed 0.46 0.47 0.46 0.47 ### ### ###
1997-Aug-05 Tue 0.46 0.46 0.45 0.45 143,950 ### ### ### 0.0
1997-Aug-04 Mon 0.47 0.47 0.46 0.46 14.1 14.1 0.0
1997-Aug-01 Fri 0.5 0.5 0.48 0.48 ### ### 0.0
1997-Jul-31 Thu 0.5 0.5 0.48 0.49 39,240 19,227 13.7 13.7 ###
1997-Jul-30 Wed 0.53 0.53 0.5 0.5 ### ### 0.0
1997-Jul-29 Tue 0.524 0.53 0.51 0.51 ### ### ###
1997-Jul-28 Mon 0.5 0.53 0.5 0.52 94.6 94.6 0.0
1997-Jul-25 Fri 0.54 0.54 0.49 ### ### ### 0.0
1997-Jul-24 Thu 0.53 0.55 0.52 0.54 295,350 ### 87.0 87.0 0.0
1997-Jul-23 Wed ### 0.54 ### 0.52 75.7 75.7 0.0
1997-Jul-22 Tue 0.485 ### 0.48 0.49 81.3 81.3 ###
1997-Jul-21 Mon 0.476 0.51 0.47 0.485 90.9 90.9 0.0
1997-Jul-18 Fri 0.426 0.44 0.424 0.44 106,850 46,159 ### ### ###
1997-Jul-17 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Jul-16 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Jul-15 Tue ### ### 0.4 0.4 10.6 10.6 0.0
1997-Jul-14 Mon 0.42 0.44 0.42 0.42 ### ### ###
1997-Jul-11 Fri ### ### ### 0.41 90.8 90.8 ###
1997-Jul-10 Thu ### 0.4 ### ### ### ### 0.0
1997-Jul-09 Wed ### 0.41 ### 0.4 ### ### 0.0
1997-Jul-08 Tue 0.385 0.385 ### ### 776,250 149,428 ### ### 0.0
1997-Jul-07 Mon 0.45 0.45 ### 0.385 3.8 3.8 0.0
1997-Jul-04 Fri ### ### 0.46 0.46 ### ### 0.0
1997-Jul-03 Thu 0.54 0.54 0.52 0.52 17,150 9,089 8.2 8.2 0.0
1997-Jul-02 Wed 0.52 0.54 0.52 0.54 93,150 ### 91.7 91.7 0.0
1997-Jul-01 Tue 0.51 0.53 0.51 0.53 ### ### 0.0
1997-Jun-30 Mon ### 0.54 0.52 0.52 14.3 14.3 0.0
1997-Jun-27 Fri 0.543 0.55 0.54 0.54 ### ### 0.0
1997-Jun-26 Thu 0.53 0.55 0.53 0.54 84.6 84.6 0.0
1997-Jun-25 Wed 0.52 0.54 0.52 0.52 ### ### 0.0
1997-Jun-24 Tue 0.51 0.54 0.51 0.54 97.0 97.0 0.0
1997-Jun-23 Mon 0.54 0.54 0.51 0.51 ### ### ###
1997-Jun-20 Fri 0.55 0.55 0.54 0.54 105,850 57,688 15.7 15.7 0.0
1997-Jun-19 Thu 0.55 0.55 0.55 0.55 213,772 117,574 71.8 71.8 ###
1997-Jun-18 Wed 0.56 0.57 0.56 0.56 159,350 ### ### ### ###
1997-Jun-17 Tue 0.56 0.56 0.55 0.56 70.7 70.7 ###
1997-Jun-16 Mon 0.56 0.58 0.56 0.57 86.9 86.9 ###
1997-Jun-13 Fri 0.55 0.56 0.54 0.55 ### ### ###
1997-Jun-12 Thu 0.54 0.55 0.53 0.55 ### ### ###
1997-Jun-11 Wed 0.56 0.56 0.53 0.53 351,175 ### 3.9 3.9 0.0
1997-Jun-10 Tue 0.59 0.59 0.55 0.555 ### ### ###
1997-Jun-06 Fri 0.59 0.59 0.58 0.58 15.6 15.6 ###
1997-Jun-05 Thu ### ### 0.58 0.58 ### ### ###
1997-Jun-04 Wed ### ### 0.58 ### 928,329 ### 26.0 26.0 0.0
1997-Jun-03 Tue ### ### 0.57 0.58 1,526,084 ### 9.7 9.7 ###
1997-Jun-02 Mon 0.57 0.59 0.57 0.59 415,370 ### ### ### 0.0
1997-May-30 Fri 0.55 0.57 0.54 0.57 594,587 ### 90.6 90.6 ###
1997-May-29 Thu 0.54 0.55 0.54 0.55 ### ### ###
1997-May-28 Wed 0.55 0.55 0.53 0.54 10.6 10.6 0.0
1997-May-27 Tue 0.53 0.55 0.53 0.55 93.8 93.8 ###
1997-May-26 Mon 0.56 0.56 0.53 0.55 44,586 ### 12.0 12.0 ###
1997-May-23 Fri 0.55 0.56 0.55 0.56 82.1 82.1 ###
1997-May-22 Thu 0.56 0.57 0.55 0.57 84.4 84.4 ###
1997-May-21 Wed 0.54 0.57 0.54 0.57 ### ### ###
1997-May-20 Tue 0.54 0.55 0.54 0.55 ### ### ###
1997-May-19 Mon 0.54 0.55 0.53 0.53 15.7 15.7 0.0
1997-May-16 Fri 0.51 0.58 0.51 0.57 99.0 99.0 ###
1997-May-15 Thu 0.53 0.53 0.52 0.52 45,186 23,722 ### ### 0.0
1997-May-14 Wed 0.53 0.54 0.52 0.54 86.9 86.9 0.0
1997-May-13 Tue 0.51 0.52 0.51 0.52 102,929 ### 86.0 86.0 0.0
1997-May-12 Mon 0.53 0.53 0.51 0.51 6.7 6.7 ###
1997-May-09 Fri 0.53 0.53 0.52 0.53 ### ### 0.0
1997-May-08 Thu 0.53 0.53 0.52 0.53 ### ### 0.0
1997-May-07 Wed 0.54 0.54 0.53 0.53 12.5 12.5 0.0
1997-May-06 Tue 0.53 0.53 0.53 0.53 67.8 67.8 0.0
1997-May-05 Mon ### 0.55 0.53 0.54 84.7 84.7 0.0
1997-May-02 Fri 0.53 0.55 0.52 0.55 ### ### ###
1997-May-01 Thu ### 0.55 0.52 0.54 251,350 134,472 ### ### 0.0
1997-Apr-30 Wed 0.56 0.56 0.53 0.54 182,050 ### ### ### 0.0
1997-Apr-29 Tue 0.56 0.57 0.54 0.57 87.7 87.7 ###
1997-Apr-28 Mon 0.577 ### 0.55 0.57 18.7 18.7 ###
1997-Apr-24 Thu 0.59 ### 0.58 ### 450,250 130,572 ### ### 0.0
1997-Apr-23 Wed 0.58 ### 0.58 0.59 ### ### 0.0
1997-Apr-22 Tue 0.55 0.58 0.55 0.58 ### ### ###
1997-Apr-21 Mon 0.558 0.56 0.53 0.55 ### ### ###
1997-Apr-18 Fri 0.54 0.56 0.52 0.56 91.9 91.9 ###
1997-Apr-17 Thu 0.55 0.56 0.54 0.55 ### ### ###
1997-Apr-16 Wed 0.55 0.56 0.54 0.55 73.8 73.8 ###
1997-Apr-15 Tue 0.51 0.54 0.51 0.54 98.0 98.0 0.0
1997-Apr-14 Mon ### 0.53 0.5 0.52 ### ### 0.0
1997-Apr-11 Fri 0.542 0.58 0.53 0.54 28.4 28.4 0.0
1997-Apr-10 Thu ### ### 0.55 0.56 2.1 2.1 ###
1997-Apr-09 Wed 0.52 0.59 0.52 0.58 1,081,672 600,327 99.7 99.7 ###
1997-Apr-08 Tue ### 0.54 ### 0.52 825,843 222,977 ### ### 0.0
1997-Apr-07 Mon 0.47 0.51 0.47 0.5 ### ### 0.0
1997-Apr-04 Fri 0.47 0.48 0.46 0.47 ### ### ###
1997-Apr-03 Thu 0.448 0.46 0.43 0.46 87.6 87.6 0.0
1997-Apr-02 Wed 0.48 0.48 0.46 0.46 6.4 6.4 0.0
1997-Apr-01 Tue 0.48 0.481 0.43 0.46 ### ### 0.0
1997-Mar-27 Thu 0.5 0.51 0.5 0.5 59.7 59.7 0.0
1997-Mar-26 Wed 0.52 0.53 0.49 0.49 3.0 3.0 ###
1997-Mar-25 Tue 0.51 0.53 0.51 ### 79.3 79.3 0.0
1997-Mar-24 Mon 0.52 0.52 0.49 0.51 ### ### ###
1997-Mar-21 Fri 0.53 0.54 0.52 0.52 14.8 14.8 0.0
1997-Mar-20 Thu 0.53 0.54 0.53 0.53 ### ### 0.0
1997-Mar-19 Wed 0.551 0.56 0.52 0.53 ### ### 0.0
1997-Mar-18 Tue 0.56 ### 0.54 0.56 ### ### ###
1997-Mar-17 Mon 0.57 ### ### 0.57 ### ### ###
1997-Mar-14 Fri 0.53 0.56 0.52 0.55 597,550 322,677 93.4 93.4 ###
1997-Mar-13 Thu ### 0.55 0.53 0.55 87.8 87.8 ###
1997-Mar-12 Wed 0.56 0.56 0.54 0.54 ### ### 0.0
1997-Mar-11 Tue 0.57 0.57 0.55 0.56 17.2 17.2 ###
1997-Mar-10 Mon 0.56 0.57 0.56 0.57 ### ### ###
1997-Mar-07 Fri 0.54 0.57 0.54 0.57 ### ### ###
1997-Mar-06 Thu ### 0.55 0.53 0.55 84.9 84.9 ###
1997-Mar-05 Wed 0.52 0.53 0.51 0.53 ### ### 0.0
1997-Mar-04 Tue 0.56 0.56 0.52 0.52 ### ### 0.0
1997-Mar-03 Mon ### 0.57 0.56 0.56 ### ### ###
1997-Feb-28 Fri 0.573 0.59 0.55 0.56 ### ### ###
1997-Feb-27 Thu ### 0.57 0.53 0.57 ### ### ###
1997-Feb-26 Wed 0.552 0.552 0.53 0.54 13.7 13.7 0.0
1997-Feb-25 Tue ### ### 0.53 0.55 1,892,586 ### 0.3 0.3 ###
1997-Feb-24 Mon ### ### ### ### 9.5 9.5 0.0
1997-Feb-21 Fri 0.647 ### ### ### 706,782 0 ### ### 0.0
1997-Feb-20 Thu 0.642 ### ### ### ### ### 0.0
1997-Feb-19 Wed 0.643 ### ### ### ### ### 0.0
1997-Feb-18 Tue ### ### 0.59 ### 75.5 75.5 0.0
1997-Feb-17 Mon ### ### ### ### 95.9 95.9 0.0
1997-Feb-14 Fri 0.673 0.687 ### ### 1,082,680 ### 0.6 0.6 0.0
1997-Feb-13 Thu 0.642 ### ### ### 2,699,173 0 ### ### 0.0
1997-Feb-12 Wed 0.625 ### ### ### 512,523 0 ### ### 0.0
1997-Feb-11 Tue ### ### 0.58 ### 68.2 68.2 0.0
1997-Feb-10 Mon 0.676 0.676 ### ### 1,397,650 ### 1.6 1.6 0.0
1997-Feb-07 Fri ### ### 0.58 ### 6,053,359 1,755,474 0.6 0.6 0.0
1997-Feb-06 Thu ### 0.57 0.49 0.57 99.3 99.3 ###
1997-Feb-05 Wed 0.5 0.51 ### 0.5 306,920 ### ### ### 0.0
1997-Feb-04 Tue 0.5 0.51 ### ### 26.5 26.5 0.0
1997-Feb-03 Mon ### ### 0.49 0.49 438,680 107,476 ### ### ###
1997-Jan-31 Fri 0.481 0.5 ### 0.5 ### ### 0.0
1997-Jan-30 Thu 0.55 0.55 0.49 0.49 406,284 ### ### ### ###
1997-Jan-29 Wed 0.51 0.53 0.51 0.53 788,587 ### ### ### 0.0
1997-Jan-28 Tue 0.51 0.51 0.5 0.51 ### ### ###
1997-Jan-24 Fri 0.547 0.56 0.5 0.5 ### ### 0.0
1997-Jan-23 Thu 0.558 0.58 0.55 0.55 1,710,250 ### ### ### ###
1997-Jan-22 Wed ### 0.54 ### 0.54 97.4 97.4 0.0
1997-Jan-21 Tue 0.5 0.5 0.47 ### ### ### 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 18:58:52 thru 2026-05-08 18:58:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000