Macro Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.030	0.033	0.030	0.030	0.030	8,193,649
2024-06-11	0.029	0.031	0.028	0.031	0.031	15,576,613
2024-06-07	0.030	0.030	0.028	0.028	0.028	8,323,675
2024-06-06	0.032	0.032	0.029	0.030	0.030	17,061,853
2024-06-05	0.034	0.035	0.032	0.032	0.032	10,037,635
2024-06-04	0.035	0.036	0.033	0.034	0.034	7,486,903
2024-06-03	0.035	0.036	0.034	0.036	0.036	7,259,111
2024-05-31	0.035	0.038	0.035	0.035	0.035	10,960,514
2024-05-30	0.037	0.038	0.035	0.035	0.035	11,045,894
2024-05-29	0.035	0.037	0.034	0.037	0.037	15,150,759
2024-05-28	0.036	0.038	0.033	0.035	0.035	10,556,458
2024-05-27	0.041	0.041	0.035	0.035	0.035	22,389,381
2024-05-24	0.030	0.040	0.029	0.038	0.038	38,841,110
2024-05-23	0.032	0.032	0.029	0.029	0.029	15,012,740
2024-05-22	0.028	0.032	0.028	0.031	0.031	26,856,742
2024-05-21	0.027	0.030	0.027	0.027	0.027	20,873,605
2024-05-20	0.036	0.037	0.027	0.028	0.028	46,241,739
2024-05-17	0.038	0.039	0.036	0.036	0.036	8,223,471
2024-05-16	0.038	0.043	0.037	0.038	0.038	31,705,907
2024-05-15	0.036	0.040	0.035	0.036	0.036	27,823,593
2024-05-14	0.047	0.047	0.034	0.035	0.035	44,455,188
2024-05-13	0.042	0.052	0.039	0.043	0.043	72,113,810
2024-05-10	0.034	0.040	0.034	0.039	0.039	59,626,731
2024-05-09	0.026	0.032	0.026	0.031	0.031	37,238,856
2024-05-08	0.026	0.027	0.025	0.025	0.025	17,967,195
2024-05-07	0.022	0.028	0.022	0.026	0.026	40,420,668
2024-05-06	0.019	0.021	0.019	0.021	0.021	14,275,026
2024-05-03	0.020	0.021	0.019	0.019	0.019	24,393,584
2024-05-02	0.016	0.020	0.016	0.020	0.020	17,348,131
2024-05-01	0.017	0.017	0.015	0.016	0.016	6,855,717
2024-04-30	0.017	0.018	0.017	0.017	0.017	4,283,574
2024-04-29	0.018	0.018	0.017	0.017	0.017	10,383,828
2024-04-26	0.018	0.020	0.018	0.018	0.018	23,680,080
2024-04-24	0.018	0.020	0.018	0.018	0.018	42,965,367
2024-04-23	0.015	0.018	0.015	0.017	0.017	27,999,475
2024-04-22	0.014	0.015	0.014	0.014	0.014	1,510,167
2024-04-19	0.015	0.015	0.014	0.014	0.014	9,058,751
2024-04-18	0.015	0.015	0.014	0.014	0.014	1,126,145
2024-04-17	0.015	0.015	0.014	0.014	0.014	18,704,710
2024-04-16	0.016	0.016	0.014	0.015	0.015	19,423,283
2024-04-15	0.015	0.017	0.015	0.015	0.015	14,848,570
2024-04-12	0.013	0.015	0.013	0.014	0.014	33,952,895
2024-04-11	0.013	0.014	0.012	0.012	0.012	15,663,221
2024-04-10	0.013	0.014	0.012	0.012	0.012	58,466,521
2024-04-09	0.009	0.012	0.009	0.011	0.011	55,432,698
2024-04-08	0.008	0.009	0.008	0.009	0.009	40,738,185
2024-04-05	0.008	0.008	0.008	0.008	0.008	40,573,625
2024-04-04	0.008	0.008	0.007	0.007	0.007	24,715,618
2024-04-03	0.008	0.008	0.008	0.008	0.008	75,026
2024-04-02	0.007	0.007	0.007	0.007	0.007	5,773,100
2024-03-28	0.008	0.008	0.007	0.007	0.007	13,069,325
2024-03-27	0.007	0.008	0.007	0.008	0.008	7,613,565
2024-03-26	0.006	0.007	0.006	0.007	0.007	21,445,204
2024-03-25	0.007	0.008	0.006	0.007	0.007	44,424,163
2024-03-22	0.006	0.006	0.006	0.006	0.006	75,964,674
2024-03-21	0.005	0.006	0.005	0.005	0.005	14,518,554
2024-03-20	0.005	0.006	0.005	0.005	0.005	16,177,386
2024-03-19	0.005	0.005	0.005	0.005	0.005	23,684,000
2024-03-18	0.005	0.005	0.005	0.005	0.005	47,182,526
2024-03-15	0.005	0.005	0.005	0.005	0.005	38,961,760

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.