Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.036	0.036	0.033	0.034	0.680	1,235,636
2024-09-03	0.037	0.037	0.036	0.037	0.740	278,707
2024-09-02	0.037	0.037	0.036	0.037	0.740	371,567
2024-08-30	0.034	0.036	0.034	0.036	0.720	1,220,122
2024-08-29	0.037	0.037	0.033	0.036	0.720	1,388,274
2024-08-28	0.039	0.039	0.036	0.037	0.740	1,038,062
2024-08-27	0.040	0.040	0.039	0.039	0.780	426,148
2024-08-26	0.040	0.041	0.040	0.040	0.800	167,311
2024-08-23	0.040	0.042	0.039	0.039	0.780	352,537
2024-08-22	0.041	0.042	0.040	0.040	0.800	273,585
2024-08-21	0.043	0.043	0.041	0.042	0.840	463,941
2024-08-20	0.045	0.045	0.042	0.042	0.840	384,998
2024-08-19	0.044	0.045	0.043	0.045	0.900	202,575
2024-08-16	0.042	0.044	0.041	0.044	0.880	202,705
2024-08-15	0.040	0.042	0.040	0.042	0.840	267,530
2024-08-14	0.041	0.042	0.040	0.041	0.820	560,571
2024-08-13	0.039	0.040	0.038	0.040	0.800	1,418,221
2024-08-12	0.038	0.039	0.037	0.038	0.760	311,213
2024-08-09	0.039	0.039	0.038	0.038	0.760	526,608
2024-08-08	0.041	0.041	0.037	0.037	0.740	1,410,593
2024-08-07	0.039	0.043	0.039	0.041	0.820	989,848
2024-08-06	0.039	0.042	0.038	0.038	0.760	1,282,082
2024-08-05	0.045	0.046	0.036	0.038	0.760	2,378,739
2024-08-02	0.047	0.048	0.045	0.046	0.920	197,829
2024-08-01	0.048	0.048	0.047	0.047	0.940	73,864
2024-07-31	0.048	0.050	0.046	0.047	0.940	852,005
2024-07-30	0.048	0.049	0.047	0.049	0.980	485,097
2024-07-29	0.046	0.050	0.046	0.047	0.940	894,051
2024-07-26	0.046	0.049	0.044	0.046	0.920	1,658,020
2024-07-25	0.048	0.049	0.047	0.047	0.940	910,472
2024-07-24	0.048	0.049	0.047	0.048	0.960	213,494
2024-07-23	0.050	0.051	0.047	0.047	0.940	1,049,525
2024-07-22	0.050	0.053	0.048	0.049	0.980	1,175,330
2024-07-19	0.049	0.050	0.047	0.050	1.000	482,249
2024-07-18	0.049	0.050	0.048	0.049	0.980	805,064
2024-07-17	0.052	0.053	0.047	0.049	0.980	1,216,544
2024-07-16	0.054	0.055	0.052	0.052	1.040	658,546
2024-07-15	0.054	0.055	0.053	0.053	1.060	622,214
2024-07-12	0.054	0.055	0.053	0.053	1.060	817,685
2024-07-11	0.056	0.056	0.053	0.054	1.080	1,096,900
2024-07-10	0.058	0.058	0.056	0.058	1.160	646,564
2024-07-09	0.054	0.058	0.052	0.058	1.160	804,107
2024-07-08	0.053	0.054	0.052	0.052	1.040	562,532
2024-07-05	0.055	0.055	0.053	0.053	1.060	665,407
2024-07-04	0.052	0.056	0.052	0.055	1.100	1,516,703
2024-07-03	0.051	0.052	0.050	0.051	1.020	621,421
2024-07-02	0.054	0.054	0.051	0.051	1.020	578,592
2024-07-01	0.046	0.055	0.046	0.054	1.080	2,113,674
2024-06-28	0.047	0.048	0.046	0.047	0.940	559,060
2024-06-27	0.047	0.048	0.046	0.046	0.920	559,917
2024-06-26	0.046	0.047	0.046	0.047	0.940	213,920
2024-06-25	0.046	0.048	0.046	0.047	0.940	683,131
2024-06-24	0.045	0.046	0.045	0.046	0.920	395,992
2024-06-21	0.048	0.048	0.045	0.045	0.900	126,830
2024-06-20	0.045	0.048	0.045	0.048	0.960	435,545
2024-06-19	0.044	0.046	0.044	0.045	0.900	348,567
2024-06-18	0.043	0.046	0.043	0.045	0.900	567,418
2024-06-17	0.046	0.046	0.043	0.043	0.860	222,221
2024-06-14	0.047	0.047	0.043	0.045	0.900	536,075
2024-06-13	0.043	0.046	0.043	0.045	0.900	692,067

← NewerPage 10 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.