ASX · MEG · stock
Megado Minerals Limited (MEG) stock price history
Every ASX trading session of Megado Minerals Limited from Oct 26, 2020 to Nov 11, 2026: 1,534 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEG adjusted close, 2020 to 2026
- A$0.2650
- All time high, 2020
- A$0.0410
- 52 week high, A$0.0080 low
- 1,534
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MEG key facts
- Megado Minerals Limited (MEG) closed at A$0.0080 on Nov 11, 2026 on ASX.
- MEG's all time high close is A$0.2650, set on Oct 27, 2020; its all time low close is A$0.0080 on Jun 24, 2024.
- MEG's 52 week range is A$0.0080 to A$0.0410.
- MEG returned -72.4% over the year to Nov 11, 2026 and -91.3% over five years.
- Since Oct 26, 2020 MEG returned -97%, -43.6% a year compounded.
- MEG's deepest drawdown was -97.0% from Oct 27, 2020 to Jun 24, 2024.
- DataCedar holds 1,534 daily sessions of MEG history from Oct 26, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MEG price chart, 2020 to 2026
MEG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -55.6% |
| 6 months | -57.9% |
| Year to date | -72.4% |
| 1 year | -72.4% |
| 3 years | -76.5% |
| 5 years | -91.3% |
| 10 years | n/a |
| Since Oct 26, 2020 | -96.9% |
| Compound annual growth, 6.0 years | -43.6% |
MEG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2650 on Oct 27, 2020
- All time low close
- A$0.0080 on Jun 24, 2024
- 52 week high
- A$0.0410 on Jan 13, 2026
- 52 week low
- A$0.0080 on Oct 19, 2026
- Deepest drawdown
- -97.0% from Oct 27, 2020 to Jun 24, 2024, not yet recovered
- Best single session
- +77.3% on Apr 14, 2022
- Worst single session
- -26.7% on Apr 9, 2025
- Volatility, 1 year annualised
- 87.3%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2025, +71%
- Worst calendar year
- 2021, -60%
MEG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 26, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0290 | A$0.0410 | A$0.0080 | A$0.0080 | -72.4% | 100.8M | 224 |
| 2025 | A$0.0150 | A$0.0490 | A$0.0080 | A$0.0290 | +70.6% | 137.3M | 253 |
| 2024 | A$0.0330 | A$0.0330 | A$0.0070 | A$0.0170 | -51.4% | 71.1M | 254 |
| 2023 | A$0.0450 | A$0.0980 | A$0.0230 | A$0.0350 | -22.2% | 275.7M | 252 |
| 2022 | A$0.0830 | A$0.2500 | A$0.0360 | A$0.0450 | -45.8% | 33.8M | 251 |
| 2021 | A$0.2000 | A$0.2100 | A$0.0830 | A$0.0830 | -59.5% | 16.6M | 254 |
| 2020 | A$0.2550 | A$0.2850 | A$0.1500 | A$0.2050 | n/a | 16.1M | 46 |
MEG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0080 | 0.0% |
| October 2026 | A$0.0080 | -20.0% |
| September 2026 | A$0.0100 | -41.2% |
| August 2026 | A$0.0170 | -22.7% |
| July 2026 | A$0.0220 | +37.5% |
| June 2026 | A$0.0160 | -5.9% |
| May 2026 | A$0.0170 | -10.5% |
| April 2026 | A$0.0190 | 0.0% |
| March 2026 | A$0.0190 | -42.4% |
| February 2026 | A$0.0330 | -8.3% |
| January 2026 | A$0.0360 | +24.1% |
| December 2025 | A$0.0290 | +7.4% |
About the MEG data
Daily bars. 1,534 sessions from Oct 26, 2020 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MEG share price history
