ASX · MEK · stock

Meeka Metals Limited (MEK) stock price history

Every ASX trading session of Meeka Metals Limited from Dec 19, 1999 to Sep 28, 2026: 6,813 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get MEK data, free keyYear by year table

MEK adjusted close, 1999 to 2026

MEKMeeka Metals Limited
A$0.0930-55.7% over one year
20052010201520202025
A$110.86
All time high, 2000
A$0.3050
52 week high, A$0.0830 low
6,813
Daily sessions since 1999

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.

MEK key facts

  • Meeka Metals Limited (MEK) closed at A$0.0930 on Sep 28, 2026 on ASX.
  • MEK's all time high close is A$110.86, set on Feb 21, 2000; its all time low close is A$0.0100 on Mar 17, 2020.
  • MEK's 52 week range is A$0.0830 to A$0.3050.
  • MEK returned -55.7% over the year to Sep 28, 2026 and +106.7% over five years.
  • Over ten years MEK returned +79%, +6.0% a year compounded.
  • MEK's deepest drawdown was -100.0% from Feb 21, 2000 to Mar 17, 2020.
  • DataCedar holds 6,813 daily sessions of MEK history from Dec 19, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MEK price chart, 1999 to 2026

MEK adjusted close, Dec 19, 1999 to Sep 28, 2026A$0.0110A$0.2166A$4.26A$83.94200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MEK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-28.5%
3 months-4.1%
6 months-43.6%
Year to date-64.9%
1 year-55.7%
3 years+102.2%
5 years+106.7%
10 years+78.8%
Since Dec 19, 1999-99.9%
Compound annual growth, 26.8 years-22.3%

MEK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$110.86 on Feb 21, 2000
All time low close
A$0.0100 on Mar 17, 2020
52 week high
A$0.3050 on Jan 20, 2026
52 week low
A$0.0830 on Aug 4, 2026
Deepest drawdown
-100.0% from Feb 21, 2000 to Mar 17, 2020, not yet recovered
Best single session
+420.0% on Sep 14, 2009
Worst single session
-73.2% on Sep 11, 2015
Volatility, 1 year annualised
89.7%
Sessions closing higher, 1 year
38%
Best calendar year
2025, +244%
Worst calendar year
2002, -88%

MEK 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. 1999 starts on Dec 19, 1999; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.2700A$0.3050A$0.0830A$0.0930-64.9%3.5B188
2025A$0.0790A$0.2825A$0.0790A$0.2650+244.2%3.6B253
2024A$0.0400A$0.0920A$0.0270A$0.0770+92.5%1.1B254
2023A$0.0680A$0.0680A$0.0320A$0.0400-41.2%334.7M252
2022A$0.0420A$0.0920A$0.0350A$0.0680+65.9%859.6M251
2021A$0.0280A$0.0870A$0.0270A$0.0410+51.9%636.1M254
2020A$0.0150A$0.0360A$0.0100A$0.0270+92.9%368.5M255
2019A$0.0170A$0.0200A$0.0100A$0.0140-17.6%44.4M253
2018A$0.0200A$0.0470A$0.0140A$0.0170-10.5%142.6M253
2017A$0.0380A$0.0400A$0.0130A$0.0190-50.0%151.1M252
2016A$0.0295A$0.0619A$0.0286A$0.0380+28.7%25.3M253
2015A$0.0446A$0.1270A$0.0219A$0.0295-24.3%15M255
2014A$0.0557A$0.1672A$0.0334A$0.0390-30.0%4.9M253
2013A$0.1672A$0.2229A$0.0557A$0.0557-66.7%1.8M253
2012A$0.2786A$0.3343A$0.1114A$0.1672-40.0%2M253
2011A$0.7244A$0.9473A$0.2786A$0.2786-64.3%1.9M248
2010A$0.6687A$1.84A$0.5572A$0.7801+40.0%12.6M253
2009A$0.2786A$1.62A$0.1114A$0.5572+100.0%8.6M254
2008A$1.11A$2.06A$0.1672A$0.2786-73.7%6.8M254
2007A$0.5015A$3.18A$0.3343A$1.06+111.1%31.1M253
2006A$2.17A$2.17A$0.5015A$0.5015-76.9%93.9K252
2005A$3.62A$3.84A$0.8358A$2.17-40.0%120.9K252
2004A$4.46A$6.69A$1.67A$3.62-7.1%473.5K261
2003A$3.34A$10.03A$2.23A$3.90+16.7%54.9K261
2002A$24.52A$25.08A$2.79A$3.34-88.0%71.4K261
2001A$30.09A$78.01A$11.14A$27.86-7.4%16.1K261
2000A$70.48A$131.45A$29.30A$30.09-57.3%121.5K261
1999A$79.19A$79.19A$55.43A$70.48n/a7K10

MEK monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0930-25.6%
August 2026A$0.1250+33.0%
July 2026A$0.0940-1.1%
June 2026A$0.0950-20.8%
May 2026A$0.1200-14.3%
April 2026A$0.1400-22.2%
March 2026A$0.1800-23.4%
February 2026A$0.23500.0%
January 2026A$0.2350-11.3%
December 2025A$0.2650+3.9%
November 2025A$0.2550+24.4%
October 2025A$0.2050-8.9%

About the MEK data

Daily bars. 6,813 sessions from Dec 19, 1999 to Sep 28, 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 17, 2026 forward, most recent session Sep 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 Dec 19, 1999, 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/MEK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • MDX Mindax Limited
  • MEC Morphic Ethical Equities Fund Limited
  • MEG Megado Minerals Limited
  • MEI Meteoric Resources Limited
  • MEL Metgasco Limited
  • MEM Memphasys Limited
  • MEU Marmota Limited
  • MEX Minerals Exploration Limited

Common questions

MEK share price history

Start with any symbol.

Start free