Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.010	0.010	0.009	0.009	0.009	1,517,706
2024-11-26	0.008	0.009	0.008	0.009	0.009	11,611,070
2024-11-25	0.007	0.008	0.007	0.008	0.008	4,970,865
2024-11-22	0.006	0.007	0.006	0.007	0.007	1,831,295
2024-11-21	0.006	0.006	0.006	0.006	0.006	3,025,278
2024-11-20	0.006	0.006	0.005	0.005	0.005	1,696,561
2024-11-19	0.007	0.007	0.006	0.006	0.006	5,265,276
2024-11-18	0.007	0.007	0.006	0.007	0.007	3,655,399
2024-11-15	0.007	0.007	0.007	0.007	0.007	3,308,749
2024-11-14	0.008	0.008	0.007	0.007	0.007	9,044,625
2024-11-13	0.008	0.008	0.007	0.008	0.008	1,397,272
2024-11-12	0.008	0.008	0.007	0.007	0.007	1,882,412
2024-11-11	0.008	0.009	0.008	0.008	0.008	325,719
2024-11-08	0.009	0.009	0.008	0.009	0.009	2,378,344
2024-11-07	0.008	0.009	0.008	0.009	0.009	3,823,363
2024-11-06	0.009	0.009	0.008	0.008	0.008	6,790,206
2024-11-05	0.009	0.009	0.008	0.008	0.008	6,493,912
2024-11-04	0.009	0.010	0.009	0.009	0.009	16,528,785
2024-11-01	0.009	0.010	0.008	0.008	0.008	6,184,777
2024-10-31	0.008	0.009	0.008	0.009	0.009	9,440,982
2024-10-30	0.009	0.010	0.008	0.009	0.009	11,008,840
2024-10-29	0.008	0.009	0.007	0.008	0.008	26,354,204
2024-10-28	0.010	0.010	0.008	0.008	0.008	15,900,253
2024-10-25	0.012	0.012	0.009	0.010	0.010	45,690,323
2024-10-24	0.015	0.015	0.008	0.012	0.012	41,582,217
2024-10-23	0.017	0.017	0.015	0.015	0.015	7,154,573
2024-10-22	0.016	0.017	0.016	0.016	0.016	3,735,342
2024-10-21	0.018	0.018	0.016	0.016	0.016	4,863,614
2024-10-18	0.018	0.020	0.017	0.018	0.018	18,270,830
2024-10-17	0.019	0.020	0.018	0.018	0.018	6,568,437
2024-10-16	0.021	0.021	0.019	0.019	0.019	15,657,888
2024-10-15	0.022	0.022	0.021	0.021	0.021	3,696,805
2024-10-14	0.022	0.022	0.021	0.021	0.021	3,660,525
2024-10-11	0.021	0.022	0.021	0.021	0.021	2,844,177
2024-10-10	0.023	0.023	0.021	0.021	0.021	4,613,330
2024-10-09	0.023	0.024	0.022	0.022	0.022	2,392,858
2024-10-08	0.024	0.024	0.022	0.022	0.022	3,663,395
2024-10-07	0.025	0.025	0.023	0.024	0.024	5,782,708
2024-10-04	0.027	0.027	0.024	0.025	0.025	4,618,066
2024-10-03	0.027	0.027	0.026	0.026	0.026	4,956,136
2024-10-02	0.022	0.026	0.022	0.026	0.026	14,222,195
2024-10-01	0.023	0.023	0.021	0.021	0.021	4,648,955
2024-09-30	0.023	0.025	0.022	0.023	0.023	8,194,290
2024-09-27	0.021	0.024	0.021	0.023	0.023	12,066,052
2024-09-26	0.021	0.021	0.020	0.021	0.021	6,700,864
2024-09-25	0.022	0.022	0.020	0.021	0.021	5,712,917
2024-09-24	0.023	0.023	0.021	0.022	0.022	4,744,442
2024-09-23	0.020	0.023	0.020	0.022	0.022	11,383,298
2024-09-20	0.018	0.020	0.018	0.019	0.019	5,768,375
2024-09-19	0.019	0.020	0.019	0.020	0.020	4,073,014
2024-09-18	0.018	0.019	0.018	0.019	0.019	1,718,442
2024-09-17	0.019	0.019	0.018	0.018	0.018	2,403,001
2024-09-16	0.019	0.019	0.018	0.019	0.019	5,455,992
2024-09-13	0.019	0.020	0.018	0.018	0.018	1,842,796
2024-09-12	0.019	0.019	0.018	0.019	0.019	3,472,576
2024-09-11	0.018	0.021	0.016	0.020	0.020	13,205,299
2024-09-10	0.020	0.020	0.018	0.018	0.018	8,195,765
2024-09-09	0.020	0.022	0.019	0.020	0.020	2,661,864
2024-09-06	0.020	0.020	0.018	0.019	0.019	5,372,875
2024-09-05	0.022	0.023	0.019	0.020	0.020	14,854,570

← NewerPage 9 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.