Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.008	0.008	0.007	0.008	0.008	7,801,899
2026-02-05	0.008	0.008	0.008	0.008	0.008	6,873,780
2026-02-04	0.008	0.009	0.008	0.009	0.009	651,701
2026-02-03	0.008	0.008	0.008	0.008	0.008	787,815
2026-02-02	0.008	0.008	0.008	0.008	0.008	5,208,269
2026-01-30	0.009	0.009	0.008	0.008	0.008	15,095,878
2026-01-29	0.009	0.009	0.009	0.009	0.009	2,571,553
2026-01-28	0.010	0.010	0.009	0.009	0.009	7,524,587
2026-01-27	0.010	0.010	0.009	0.009	0.009	2,034,634
2026-01-23	0.010	0.010	0.009	0.010	0.010	7,939,264
2026-01-22	0.010	0.011	0.010	0.010	0.010	1,132,218
2026-01-21	0.011	0.011	0.010	0.011	0.011	14,032,379
2026-01-20	0.011	0.011	0.010	0.010	0.010	19,817,409
2026-01-19	0.009	0.011	0.009	0.011	0.011	33,086,921
2026-01-16	0.008	0.009	0.008	0.009	0.009	298,915
2026-01-15	0.008	0.009	0.008	0.009	0.009	2,916,430
2026-01-14	0.008	0.009	0.008	0.008	0.008	2,121,212
2026-01-13	0.008	0.008	0.008	0.008	0.008	254,249
2026-01-12	0.009	0.009	0.008	0.008	0.008	6,337,830
2026-01-09	0.009	0.010	0.008	0.009	0.009	13,691,524
2026-01-08	0.008	0.009	0.008	0.009	0.009	12,805,739
2026-01-07	0.008	0.009	0.008	0.008	0.008	267,740
2026-01-06	0.008	0.009	0.008	0.008	0.008	177,219
2026-01-05	0.009	0.009	0.007	0.008	0.008	3,424,744
2026-01-02	0.008	0.008	0.008	0.008	0.008	2,946,317
2025-12-31	0.008	0.010	0.008	0.009	0.009	16,428,667
2025-12-30	0.007	0.008	0.007	0.008	0.008	8,182,964
2025-12-29	0.007	0.007	0.007	0.007	0.007	1,664,012
2025-12-24	0.007	0.007	0.007	0.007	0.007	2,214,284
2025-12-23	0.007	0.007	0.006	0.007	0.007	1,028,270
2025-12-22	0.007	0.007	0.006	0.007	0.007	585,356
2025-12-19	0.007	0.007	0.006	0.007	0.007	818,479
2025-12-18	0.006	0.006	0.006	0.006	0.006	21,662
2025-12-17	0.007	0.008	0.006	0.007	0.007	4,850,322
2025-12-16	0.007	0.007	0.007	0.007	0.007	1,398,229
2025-12-15	0.007	0.007	0.007	0.007	0.007	7,772,458
2025-12-12	0.007	0.008	0.007	0.007	0.007	11,609,068
2025-12-11	0.006	0.007	0.006	0.007	0.007	2,307,034
2025-12-10	0.007	0.007	0.007	0.007	0.007	121
2025-12-09	0.006	0.007	0.006	0.007	0.007	1,806,997
2025-12-08	0.007	0.007	0.007	0.007	0.007	1,781,214
2025-12-05	0.007	0.007	0.007	0.007	0.007	467,592
2025-12-04	0.007	0.008	0.006	0.007	0.007	4,788,144
2025-12-03	0.007	0.007	0.007	0.007	0.007	22,248
2025-12-02	0.006	0.008	0.006	0.007	0.007	5,424,901
2025-12-01	0.007	0.007	0.006	0.007	0.007	231,102
2025-11-28	0.007	0.007	0.006	0.006	0.006	3,371,081
2025-11-27	0.006	0.006	0.006	0.006	0.006	472,310
2025-11-26	0.006	0.006	0.005	0.006	0.006	1,368,379
2025-11-25	0.006	0.006	0.005	0.005	0.005	858,476
2025-11-24	0.006	0.006	0.005	0.005	0.005	1,622,643
2025-11-21	0.006	0.006	0.006	0.006	0.006	11,637
2025-11-20	0.006	0.006	0.006	0.006	0.006	1,858,235
2025-11-19	0.006	0.006	0.005	0.006	0.006	2,268,553
2025-11-18	0.005	0.006	0.005	0.005	0.005	1,933,247
2025-11-17	0.007	0.007	0.005	0.006	0.006	25,102,216
2025-11-14	0.006	0.007	0.006	0.007	0.007	1,609,300
2025-11-13	0.006	0.007	0.006	0.007	0.007	164,512
2025-11-12	0.006	0.007	0.006	0.007	0.007	57,046
2025-11-11	0.006	0.007	0.006	0.007	0.007	1,170,204

← NewerPage 4 of 5 · 255 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.