Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.006	0.006	0.006	0.006	0.006	8,798,018
2026-05-04	0.007	0.007	0.006	0.006	0.006	5,355,701
2026-05-01	0.007	0.007	0.007	0.007	0.007	0
2026-04-30	0.007	0.007	0.007	0.007	0.007	0
2026-04-29	0.007	0.007	0.007	0.007	0.007	287,129
2026-04-28	0.006	0.007	0.006	0.007	0.007	254,658
2026-04-27	0.007	0.007	0.007	0.007	0.007	817,906
2026-04-24	0.007	0.007	0.006	0.007	0.007	1,347,769
2026-04-23	0.007	0.007	0.006	0.006	0.006	1,016,167
2026-04-22	0.007	0.007	0.007	0.007	0.007	0
2026-04-21	0.007	0.007	0.007	0.007	0.007	18,375
2026-04-20	0.007	0.007	0.007	0.007	0.007	6,309
2026-04-17	0.006	0.007	0.006	0.007	0.007	13,021,093
2026-04-16	0.006	0.006	0.006	0.006	0.006	139,576
2026-04-15	0.006	0.006	0.005	0.006	0.006	3,528,141
2026-04-14	0.006	0.006	0.006	0.006	0.006	2,187,262
2026-04-13	0.005	0.006	0.005	0.006	0.006	668,229
2026-04-10	0.006	0.006	0.006	0.006	0.006	87,780
2026-04-09	0.006	0.006	0.006	0.006	0.006	363,987
2026-04-08	0.006	0.006	0.006	0.006	0.006	14,588,289
2026-04-07	0.006	0.006	0.006	0.006	0.006	5,117,477
2026-04-02	0.007	0.007	0.007	0.007	0.007	0
2026-04-01	0.007	0.007	0.007	0.007	0.007	177,777
2026-03-31	0.006	0.006	0.006	0.006	0.006	85,200
2026-03-30	0.007	0.007	0.006	0.006	0.006	192,591
2026-03-27	0.006	0.006	0.006	0.006	0.006	0
2026-03-26	0.006	0.006	0.006	0.006	0.006	225,648
2026-03-25	0.006	0.006	0.006	0.006	0.006	0
2026-03-24	0.006	0.006	0.006	0.006	0.006	1,199,859
2026-03-23	0.007	0.007	0.006	0.006	0.006	727,073
2026-03-20	0.006	0.006	0.006	0.006	0.006	40,000
2026-03-19	0.006	0.006	0.006	0.006	0.006	1,431,178
2026-03-18	0.007	0.007	0.007	0.007	0.007	1,588,734
2026-03-17	0.007	0.007	0.006	0.006	0.006	1,120,819
2026-03-16	0.007	0.007	0.007	0.007	0.007	0
2026-03-13	0.007	0.007	0.007	0.007	0.007	158,430
2026-03-12	0.006	0.006	0.006	0.006	0.006	384,916
2026-03-11	0.006	0.006	0.006	0.006	0.006	1,700
2026-03-10	0.007	0.007	0.006	0.007	0.007	639,255
2026-03-09	0.007	0.007	0.007	0.007	0.007	9,584,175
2026-03-06	0.007	0.007	0.007	0.007	0.007	340,883
2026-03-05	0.006	0.006	0.006	0.006	0.006	0
2026-03-04	0.006	0.006	0.006	0.006	0.006	80,000
2026-03-03	0.007	0.007	0.006	0.007	0.007	905,718
2026-03-02	0.007	0.007	0.006	0.006	0.006	2,772,669
2026-02-27	0.008	0.008	0.007	0.007	0.007	5,734,160
2026-02-26	0.007	0.007	0.007	0.007	0.007	1,389,095
2026-02-25	0.007	0.008	0.007	0.007	0.007	1,118,686
2026-02-24	0.007	0.007	0.007	0.007	0.007	41,446
2026-02-23	0.007	0.007	0.007	0.007	0.007	1,866,362
2026-02-20	0.007	0.007	0.007	0.007	0.007	4,355,587
2026-02-19	0.007	0.007	0.007	0.007	0.007	924,413
2026-02-18	0.007	0.007	0.007	0.007	0.007	1,219,664
2026-02-17	0.007	0.007	0.007	0.007	0.007	880,208
2026-02-16	0.009	0.009	0.006	0.007	0.007	9,456,597
2026-02-13	0.008	0.008	0.008	0.008	0.008	0
2026-02-12	0.008	0.008	0.008	0.008	0.008	5,247,754
2026-02-11	0.008	0.008	0.007	0.007	0.007	1,519,850
2026-02-10	0.009	0.009	0.008	0.008	0.008	1,001,091
2026-02-09	0.008	0.008	0.008	0.008	0.008	378,344

← NewerPage 3 of 22 · 1,266 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.