ASX · MRR · stock
MinRex Resources Limited (MRR) stock price history
Every ASX trading session of MinRex Resources Limited from Nov 10, 2011 to Nov 11, 2026: 3,795 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.
MRR adjusted close, 2011 to 2026
- A$0.1950
- All time high, 2017
- A$0.0250
- 52 week high, A$0.0090 low
- 3,795
- Daily sessions since 2011
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MRR key facts
- MinRex Resources Limited (MRR) closed at A$0.0100 on Nov 11, 2026 on ASX.
- MRR's all time high close is A$0.1950, set on Nov 20, 2017; its all time low close is A$0.0050 on Mar 9, 2020.
- MRR's 52 week range is A$0.0090 to A$0.0250.
- MRR returned -16.7% over the year to Nov 11, 2026 and -54.5% over five years.
- Over ten years MRR returned -83%, -16.3% a year compounded.
- MRR's deepest drawdown was -97.4% from Nov 26, 2017 to Mar 9, 2020.
- DataCedar holds 3,795 daily sessions of MRR history from Nov 10, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRR price chart, 2011 to 2026
MRR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -33.3% |
| 6 months | -47.4% |
| Year to date | -23.1% |
| 1 year | -16.7% |
| 3 years | -33.3% |
| 5 years | -54.5% |
| 10 years | -83.1% |
| Since Nov 10, 2011 | -94.3% |
| Compound annual growth, 15.0 years | -17.4% |
MRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.1950 on Nov 20, 2017
- All time low close
- A$0.0050 on Mar 9, 2020
- 52 week high
- A$0.0250 on Jan 21, 2026
- 52 week low
- A$0.0090 on Nov 4, 2026
- Deepest drawdown
- -97.4% from Nov 26, 2017 to Mar 9, 2020, not yet recovered
- Best single session
- +69.2% on Apr 17, 2019
- Worst single session
- -64.7% on Feb 23, 2016
- Volatility, 1 year annualised
- 97.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2018, -73%
MRR 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. 2011 starts on Nov 10, 2011; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0130 | A$0.0250 | A$0.0090 | A$0.0100 | -23.1% | 389.8M | 217 |
| 2025 | A$0.0075 | A$0.0150 | A$0.0070 | A$0.0130 | +62.5% | 305.8M | 253 |
| 2024 | A$0.0170 | A$0.0170 | A$0.0070 | A$0.0080 | -52.9% | 351.4M | 254 |
| 2023 | A$0.0320 | A$0.0420 | A$0.0120 | A$0.0170 | -46.9% | 680.2M | 252 |
| 2022 | A$0.0480 | A$0.1000 | A$0.0300 | A$0.0320 | -25.6% | 2.5B | 251 |
| 2021 | A$0.0210 | A$0.0510 | A$0.0140 | A$0.0430 | +115.0% | 984.7M | 254 |
| 2020 | A$0.0100 | A$0.0540 | A$0.0050 | A$0.0200 | +100.0% | 290.4M | 255 |
| 2019 | A$0.0200 | A$0.0240 | A$0.0080 | A$0.0100 | -50.0% | 35.6M | 253 |
| 2018 | A$0.0750 | A$0.1450 | A$0.0170 | A$0.0200 | -73.0% | 50.6M | 253 |
| 2017 | A$0.0502 | A$0.2100 | A$0.0450 | A$0.0740 | +47.4% | 30.3M | 252 |
| 2016 | A$0.1387 | A$0.1387 | A$0.0326 | A$0.0502 | -63.8% | 5.5M | 253 |
| 2015 | A$0.0653 | A$0.1632 | A$0.0408 | A$0.1387 | +112.5% | 4.9M | 255 |
| 2014 | A$0.0653 | A$0.1305 | A$0.0416 | A$0.0653 | 0.0% | 1.2M | 253 |
| 2013 | A$0.0979 | A$0.0979 | A$0.0489 | A$0.0653 | -33.3% | 2.6M | 253 |
| 2012 | A$0.1468 | A$0.1591 | A$0.0979 | A$0.0979 | -33.3% | 3.7M | 253 |
| 2011 | A$0.1632 | A$0.1754 | A$0.1468 | A$0.1468 | n/a | 3.3M | 34 |
MRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0100 | -23.1% |
| October 2026 | A$0.0130 | -7.1% |
| September 2026 | A$0.0140 | -6.7% |
| August 2026 | A$0.0150 | -6.3% |
| July 2026 | A$0.0160 | +14.3% |
| June 2026 | A$0.0140 | -12.5% |
| May 2026 | A$0.0160 | -15.8% |
| April 2026 | A$0.0190 | +11.8% |
| March 2026 | A$0.0170 | -22.7% |
| February 2026 | A$0.0220 | -4.3% |
| January 2026 | A$0.0230 | +76.9% |
| December 2025 | A$0.0130 | +8.3% |
About the MRR data
Daily bars. 3,795 sessions from Nov 10, 2011 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 17, 2026 forward, most recent session Oct 5, 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 Nov 10, 2011, 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%3AMRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MRR share price history
