Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.009	0.010	0.008	0.010	0.010	29,259,682
2025-05-22	0.009	0.010	0.009	0.010	0.010	2,833,593
2025-05-21	0.010	0.010	0.008	0.009	0.009	3,313,987
2025-05-20	0.009	0.009	0.008	0.009	0.009	3,234,546
2025-05-19	0.010	0.010	0.009	0.009	0.009	2,110,275
2025-05-16	0.010	0.010	0.010	0.010	0.010	476,710
2025-05-15	0.010	0.010	0.010	0.010	0.010	2,885,297
2025-05-14	0.010	0.010	0.010	0.010	0.010	3,275,921
2025-05-13	0.010	0.010	0.010	0.010	0.010	304,284
2025-05-12	0.009	0.010	0.009	0.009	0.009	1,127,507
2025-05-09	0.010	0.010	0.010	0.010	0.010	500,994
2025-05-08	0.010	0.010	0.009	0.009	0.009	5,704,196
2025-05-07	0.009	0.011	0.009	0.011	0.011	284,193
2025-05-06	0.010	0.011	0.009	0.009	0.009	1,489,592
2025-05-05	0.011	0.011	0.010	0.010	0.010	635,560
2025-05-02	0.010	0.011	0.010	0.010	0.010	1,564,033
2025-05-01	0.011	0.011	0.011	0.011	0.011	52,083
2025-04-30	0.011	0.011	0.010	0.010	0.010	4,303,913
2025-04-29	0.010	0.011	0.010	0.011	0.011	2,557,201
2025-04-28	0.011	0.011	0.011	0.011	0.011	1,059,676
2025-04-24	0.011	0.011	0.011	0.011	0.011	427,568
2025-04-23	0.011	0.012	0.011	0.011	0.011	7,802,668
2025-04-22	0.011	0.012	0.011	0.012	0.012	760,698
2025-04-17	0.011	0.012	0.010	0.011	0.011	3,832,040
2025-04-16	0.011	0.012	0.010	0.012	0.012	2,164,395
2025-04-15	0.012	0.012	0.011	0.011	0.011	849,491
2025-04-14	0.011	0.012	0.011	0.012	0.012	194,054
2025-04-11	0.012	0.012	0.011	0.012	0.012	2,719,968
2025-04-10	0.012	0.013	0.012	0.013	0.013	3,548,496
2025-04-09	0.010	0.013	0.010	0.011	0.011	20,188,721
2025-04-08	0.009	0.010	0.008	0.010	0.010	4,700,877
2025-04-07	0.009	0.009	0.008	0.008	0.008	4,171,023
2025-04-04	0.009	0.010	0.008	0.010	0.010	9,836,001
2025-04-03	0.010	0.010	0.009	0.009	0.009	7,044,581
2025-04-02	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-04-01	0.012	0.012	0.010	0.011	0.011	10,066,784
2025-03-31	0.011	0.012	0.010	0.011	0.011	604,168
2025-03-28	0.011	0.012	0.011	0.011	0.011	1,038,400
2025-03-27	0.010	0.011	0.010	0.011	0.011	2,183,237
2025-03-26	0.010	0.011	0.010	0.011	0.011	4,236,612
2025-03-25	0.011	0.011	0.010	0.010	0.010	1,820,623
2025-03-24	0.011	0.012	0.011	0.011	0.011	3,197,158
2025-03-21	0.012	0.012	0.011	0.011	0.011	2,419,535
2025-03-20	0.012	0.012	0.012	0.012	0.012	1,034,364
2025-03-19	0.013	0.013	0.012	0.012	0.012	3,887,463
2025-03-18	0.012	0.012	0.012	0.012	0.012	1,150,000
2025-03-17	0.013	0.013	0.012	0.012	0.012	1,855,423
2025-03-14	0.012	0.013	0.012	0.012	0.012	2,433,605
2025-03-13	0.011	0.013	0.011	0.012	0.012	3,772,505
2025-03-12	0.011	0.013	0.011	0.011	0.011	3,234,497
2025-03-11	0.010	0.011	0.010	0.010	0.010	1,426,397
2025-03-10	0.011	0.012	0.011	0.012	0.012	1,457,581
2025-03-07	0.011	0.011	0.011	0.011	0.011	9,061,728
2025-03-06	0.011	0.012	0.011	0.011	0.011	899,551
2025-03-05	0.011	0.012	0.011	0.011	0.011	17,717,491
2025-03-04	0.014	0.014	0.013	0.013	0.013	11,107,360
2025-03-03	0.015	0.015	0.014	0.014	0.014	9,140,000
2025-02-28	0.015	0.015	0.014	0.014	0.014	6,849,519
2025-02-27	0.015	0.016	0.015	0.016	0.016	3,161,722
2025-02-26	0.015	0.015	0.014	0.014	0.014	3,626,586

← NewerPage 7 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.