Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.014	0.015	0.014	0.015	0.015	12,559,555
2025-02-24	0.015	0.015	0.014	0.014	0.014	4,201,293
2025-02-21	0.014	0.015	0.014	0.015	0.015	1,783,233
2025-02-20	0.015	0.015	0.013	0.014	0.014	20,702,915
2025-02-19	0.016	0.016	0.016	0.016	0.016	8,510,484
2025-02-18	0.016	0.017	0.016	0.016	0.016	8,410,233
2025-02-17	0.016	0.017	0.016	0.017	0.017	6,992,959
2025-02-14	0.016	0.017	0.016	0.016	0.016	1,285,291
2025-02-13	0.017	0.018	0.017	0.017	0.017	11,208,054
2025-02-12	0.017	0.018	0.016	0.017	0.017	22,888,631
2025-02-11	0.015	0.017	0.015	0.016	0.016	11,787,038
2025-02-10	0.014	0.015	0.014	0.015	0.015	3,161,299
2025-02-07	0.014	0.015	0.014	0.015	0.015	8,528,234
2025-02-06	0.015	0.015	0.014	0.014	0.014	13,690,895
2025-02-05	0.014	0.015	0.014	0.014	0.014	3,503,962
2025-02-04	0.014	0.015	0.014	0.014	0.014	4,391,984
2025-02-03	0.013	0.013	0.013	0.013	0.013	1,955,423
2025-01-31	0.015	0.016	0.013	0.013	0.013	17,068,160
2025-01-30	0.014	0.014	0.013	0.014	0.014	1,748,884
2025-01-29	0.013	0.014	0.013	0.013	0.013	7,627,038
2025-01-28	0.013	0.014	0.013	0.013	0.013	3,350,116
2025-01-24	0.014	0.015	0.012	0.012	0.012	2,393,084
2025-01-23	0.014	0.014	0.013	0.013	0.013	1,012,928
2025-01-22	0.013	0.014	0.013	0.014	0.014	151,473
2025-01-21	0.013	0.015	0.013	0.013	0.013	5,296,625
2025-01-20	0.013	0.013	0.013	0.013	0.013	397,282
2025-01-17	0.014	0.014	0.013	0.013	0.013	500,215
2025-01-16	0.014	0.015	0.013	0.014	0.014	1,217,827
2025-01-15	0.014	0.014	0.013	0.013	0.013	835,047
2025-01-14	0.014	0.014	0.014	0.014	0.014	114,790
2025-01-13	0.015	0.015	0.013	0.014	0.014	4,712,316
2025-01-10	0.015	0.015	0.014	0.015	0.015	1,123,484
2025-01-09	0.014	0.015	0.014	0.015	0.015	422,372
2025-01-08	0.015	0.015	0.014	0.014	0.014	2,485,915
2025-01-07	0.015	0.015	0.014	0.015	0.015	2,826,126
2025-01-06	0.016	0.016	0.015	0.016	0.016	1,835,181
2025-01-03	0.016	0.017	0.015	0.016	0.016	9,464,309
2025-01-02	0.012	0.015	0.011	0.015	0.015	18,683,183
2024-12-31	0.011	0.012	0.011	0.012	0.012	6,180,302
2024-12-30	0.016	0.016	0.009	0.011	0.011	60,210,662
2024-12-27	0.015	0.015	0.015	0.015	0.015	1,066,469
2024-12-24	0.016	0.016	0.015	0.015	0.015	42,781
2024-12-23	0.016	0.016	0.015	0.015	0.015	1,953,871
2024-12-20	0.014	0.016	0.013	0.016	0.016	7,649,283
2024-12-19	0.015	0.016	0.014	0.015	0.015	11,370,631
2024-12-18	0.015	0.017	0.015	0.016	0.016	5,646,182
2024-12-17	0.017	0.017	0.015	0.015	0.015	3,151,311
2024-12-16	0.015	0.017	0.015	0.017	0.017	9,128,381
2024-12-13	0.017	0.017	0.015	0.015	0.015	9,943,637
2024-12-12	0.019	0.019	0.016	0.018	0.018	9,359,613
2024-12-11	0.020	0.021	0.019	0.019	0.019	13,031,766
2024-12-10	0.020	0.021	0.019	0.019	0.019	7,633,484
2024-12-09	0.022	0.023	0.020	0.022	0.022	11,224,499
2024-12-06	0.022	0.024	0.020	0.020	0.020	31,079,684
2024-12-05	0.018	0.024	0.017	0.022	0.022	58,294,897
2024-12-04	0.012	0.019	0.012	0.018	0.018	56,977,469
2024-12-03	0.014	0.014	0.011	0.011	0.011	17,426,605
2024-12-02	0.009	0.012	0.009	0.012	0.012	19,202,651
2024-11-29	0.008	0.008	0.008	0.008	0.008	2,405,363
2024-11-28	0.009	0.009	0.008	0.008	0.008	1,946,236

← NewerPage 8 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.