ASX · MMR · stock
MEC Resources Limited (MMR) stock price history
Every ASX trading session of MEC Resources Limited from May 26, 2006 to Sep 28, 2026: 5,147 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
MMR adjusted close, 2006 to 2026
- A$0.9076
- All time high, 2010
- A$0.0070
- 52 week high, A$0.0010 low
- 5,147
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MMR key facts
- MEC Resources Limited (MMR) closed at A$0.0020 on Sep 28, 2026 on ASX.
- MMR's all time high close is A$0.9076, set on Nov 24, 2010; its all time low close is A$0.0015 on Jul 10, 2026.
- MMR's 52 week range is A$0.0010 to A$0.0070.
- MMR returned -60.0% over the year to Sep 28, 2026 and -50.0% over five years.
- Over ten years MMR returned -91%, -21.2% a year compounded.
- MMR's deepest drawdown was -99.8% from Nov 24, 2010 to Jul 10, 2026.
- DataCedar holds 5,147 daily sessions of MMR history from May 26, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MMR price chart, 2006 to 2026
MMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -20.0% |
| 6 months | -55.6% |
| Year to date | -60.0% |
| 1 year | -60.0% |
| 3 years | -50.0% |
| 5 years | -50.0% |
| 10 years | -90.8% |
| Since May 26, 2006 | -98.3% |
| Compound annual growth, 20.3 years | -18.2% |
MMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9076 on Nov 24, 2010
- All time low close
- A$0.0015 on Jul 10, 2026
- 52 week high
- A$0.0070 on Feb 4, 2026
- 52 week low
- A$0.0010 on Aug 10, 2026
- Deepest drawdown
- -99.8% from Nov 24, 2010 to Jul 10, 2026, not yet recovered
- Best single session
- +159.3% on Aug 17, 2009
- Worst single session
- -60.0% on Jun 19, 2026
- Volatility, 1 year annualised
- 189.5%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2009, +509%
- Worst calendar year
- 2011, -83%
MMR 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. 2006 starts on May 26, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0050 | A$0.0070 | A$0.0010 | A$0.0020 | -60.0% | 270M | 188 |
| 2025 | A$0.0050 | A$0.0110 | A$0.0030 | A$0.0050 | 0.0% | 531.9M | 253 |
| 2024 | A$0.0040 | A$0.0060 | A$0.0040 | A$0.0050 | +25.0% | 97M | 254 |
| 2023 | A$0.0040 | A$0.0040 | A$0.0040 | A$0.0040 | 0.0% | 0 | 252 |
| 2022 | A$0.0040 | A$0.0040 | A$0.0040 | A$0.0040 | 0.0% | 0 | 251 |
| 2021 | A$0.0040 | A$0.0040 | A$0.0040 | A$0.0040 | 0.0% | 0 | 254 |
| 2020 | A$0.0050 | A$0.0050 | A$0.0040 | A$0.0040 | -20.0% | 592.2K | 255 |
| 2019 | A$0.0098 | A$0.0106 | A$0.0040 | A$0.0050 | -48.7% | 44.9M | 253 |
| 2018 | A$0.0187 | A$0.0211 | A$0.0081 | A$0.0098 | -47.8% | 57M | 253 |
| 2017 | A$0.0193 | A$0.0337 | A$0.0146 | A$0.0187 | -3.1% | 33.8M | 252 |
| 2016 | A$0.0153 | A$0.0458 | A$0.0096 | A$0.0193 | +26.3% | 37.4M | 253 |
| 2015 | A$0.0201 | A$0.0281 | A$0.0120 | A$0.0153 | -24.0% | 19.5M | 255 |
| 2014 | A$0.0474 | A$0.0482 | A$0.0201 | A$0.0201 | -57.6% | 11.5M | 253 |
| 2013 | A$0.0643 | A$0.0787 | A$0.0273 | A$0.0474 | -26.2% | 11.9M | 253 |
| 2012 | A$0.0964 | A$0.1365 | A$0.0562 | A$0.0643 | -33.3% | 21.1M | 253 |
| 2011 | A$0.2409 | A$0.3695 | A$0.0803 | A$0.0964 | -82.6% | 127.9M | 248 |
| 2010 | A$0.2673 | A$0.9236 | A$0.2320 | A$0.5542 | +110.4% | 119.1M | 253 |
| 2009 | A$0.0432 | A$0.6526 | A$0.0204 | A$0.2634 | +509.1% | 143.8M | 254 |
| 2008 | A$0.0767 | A$0.0855 | A$0.0267 | A$0.0432 | -47.6% | 12.1M | 254 |
| 2007 | A$0.1062 | A$0.1179 | A$0.0448 | A$0.0826 | -22.2% | 14.7M | 253 |
| 2006 | A$0.1179 | A$0.1209 | A$0.0566 | A$0.1062 | n/a | 4.6M | 153 |
MMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0020 | 0.0% |
| August 2026 | A$0.0020 | 0.0% |
| July 2026 | A$0.0020 | -20.0% |
| June 2026 | A$0.0025 | -50.0% |
| May 2026 | A$0.0050 | 0.0% |
| April 2026 | A$0.0050 | +25.0% |
| March 2026 | A$0.0040 | -11.1% |
| February 2026 | A$0.0045 | +12.5% |
| January 2026 | A$0.0040 | -20.0% |
| December 2025 | A$0.0050 | +11.1% |
| November 2025 | A$0.0045 | -10.0% |
| October 2025 | A$0.0050 | +25.0% |
About the MMR data
Daily bars. 5,147 sessions from May 26, 2006 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 22, 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 May 26, 2006, 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/MMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MMR share price history
