Macro Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 19,722,601 |
| 2024-03-13 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 9,698,012 |
| 2024-03-12 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 37,012,429 |
| 2024-03-11 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 4,637,233 |
| 2024-03-08 | 0.006 | 0.007 | 0.006 | 0.006 | 0.006 | 42,410,017 |
| 2024-03-07 | 0.005 | 0.008 | 0.005 | 0.006 | 0.006 | 104,286,025 |
| 2024-03-06 | 0.004 | 0.005 | 0.004 | 0.004 | 0.004 | 126,688,863 |
| 2024-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,840,000 |
| 2024-02-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 32,750 |
| 2024-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 681,000 |
| 2024-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 168,000 |
| 2024-02-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 29,666 |
| 2024-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,000,000 |
| 2024-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 165,000 |
| 2024-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,666,666 |
| 2024-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,869,875 |
| 2024-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,510,001 |
| 2024-02-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,511,235 |
| 2024-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 140,000 |
| 2024-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,661,683 |
| 2024-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,200,000 |
| 2024-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2024-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 812,500 |
| 2024-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 541,670 |
| 2024-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,708,000 |
| 2024-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2024-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 37,180 |
| 2024-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,271 |
| 2024-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 51,931 |
| 2024-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 116,834 |
| 2024-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 70,901 |
| 2024-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,957,925 |
| 2024-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 202,666 |
| 2024-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,649,000 |
| 2024-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,380,000 |
| 2024-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 539,993 |
| 2024-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,258,607 |
| 2024-01-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-03 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 3,040,364 |
| 2024-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 314,535 |
| 2023-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,747,070 |
| 2023-12-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,329,464 |
| 2023-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,977,000 |
| 2023-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,681,894 |
| 2023-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,000,000 |
| 2023-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.