Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.007	0.007	0.007	0.007	0.007	1,775,469
2025-08-15	0.008	0.008	0.007	0.007	0.007	455,007
2025-08-14	0.007	0.008	0.007	0.007	0.007	3,563,134
2025-08-13	0.006	0.007	0.006	0.006	0.006	613,025
2025-08-12	0.007	0.007	0.007	0.007	0.007	2,496,769
2025-08-11	0.007	0.007	0.007	0.007	0.007	5,412,993
2025-08-08	0.007	0.007	0.007	0.007	0.007	12,279,145
2025-08-07	0.007	0.008	0.007	0.008	0.008	5,056,796
2025-08-06	0.008	0.008	0.007	0.007	0.007	2,872,858
2025-08-05	0.009	0.009	0.008	0.008	0.008	18,122,124
2025-08-04	0.006	0.006	0.006	0.006	0.006	0
2025-08-01	0.006	0.006	0.006	0.006	0.006	0
2025-07-31	0.007	0.007	0.006	0.006	0.006	3,772,349
2025-07-30	0.007	0.007	0.007	0.007	0.007	3,871,453
2025-07-29	0.006	0.006	0.006	0.006	0.006	0
2025-07-28	0.006	0.006	0.006	0.006	0.006	252,272
2025-07-25	0.007	0.007	0.006	0.006	0.006	436,757
2025-07-24	0.007	0.007	0.007	0.007	0.007	9,638,783
2025-07-23	0.007	0.008	0.007	0.007	0.007	10,537,707
2025-07-22	0.008	0.008	0.007	0.007	0.007	2,323,745
2025-07-21	0.007	0.008	0.007	0.007	0.007	15,085,822
2025-07-18	0.008	0.008	0.007	0.008	0.008	10,444,458
2025-07-17	0.008	0.008	0.008	0.008	0.008	0
2025-07-16	0.008	0.008	0.008	0.008	0.008	0
2025-07-15	0.008	0.008	0.008	0.008	0.008	0
2025-07-14	0.008	0.008	0.008	0.008	0.008	0
2025-07-11	0.008	0.008	0.008	0.008	0.008	0
2025-07-10	0.008	0.009	0.008	0.008	0.008	3,929,194
2025-07-09	0.008	0.008	0.008	0.008	0.008	4,871,694
2025-07-08	0.008	0.009	0.008	0.009	0.009	2,599,862
2025-07-07	0.009	0.009	0.008	0.008	0.008	1,900,992
2025-07-04	0.008	0.008	0.008	0.008	0.008	5,396,154
2025-07-03	0.008	0.009	0.008	0.009	0.009	1,175,242
2025-07-02	0.009	0.009	0.008	0.008	0.008	1,753,505
2025-07-01	0.008	0.008	0.008	0.008	0.008	7,858,710
2025-06-30	0.009	0.009	0.008	0.008	0.008	4,681,385
2025-06-27	0.009	0.010	0.009	0.009	0.009	1,685,659
2025-06-26	0.009	0.010	0.008	0.009	0.009	3,068,452
2025-06-25	0.009	0.009	0.008	0.009	0.009	2,100,683
2025-06-24	0.009	0.009	0.008	0.009	0.009	372,081
2025-06-23	0.008	0.010	0.008	0.009	0.009	1,982,363
2025-06-20	0.010	0.010	0.009	0.009	0.009	2,983,781
2025-06-19	0.010	0.010	0.009	0.009	0.009	2,173,105
2025-06-18	0.009	0.009	0.009	0.009	0.009	9,306,235
2025-06-17	0.010	0.010	0.010	0.010	0.010	472,597
2025-06-16	0.010	0.010	0.009	0.010	0.010	3,450,872
2025-06-13	0.012	0.012	0.010	0.010	0.010	8,757,520
2025-06-12	0.014	0.014	0.011	0.011	0.011	4,355,234
2025-06-11	0.012	0.014	0.012	0.014	0.014	7,530,201
2025-06-10	0.010	0.012	0.010	0.012	0.012	6,768,517
2025-06-06	0.010	0.010	0.009	0.010	0.010	722,059
2025-06-05	0.010	0.011	0.009	0.010	0.010	5,393,471
2025-06-04	0.009	0.010	0.009	0.010	0.010	2,927,767
2025-06-03	0.010	0.010	0.010	0.010	0.010	3,447,996
2025-06-02	0.010	0.011	0.010	0.010	0.010	9,997,269
2025-05-30	0.011	0.012	0.011	0.011	0.011	2,933,689
2025-05-29	0.010	0.012	0.010	0.011	0.011	6,343,477
2025-05-28	0.011	0.011	0.010	0.011	0.011	3,725,909
2025-05-27	0.010	0.011	0.009	0.010	0.010	11,533,465
2025-05-26	0.010	0.011	0.010	0.010	0.010	14,079,869

← NewerPage 6 of 22 · 1,270 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.