Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.046	0.047	0.042	0.043	0.860	722,961
2024-06-11	0.048	0.048	0.045	0.048	0.960	571,780
2024-06-07	0.049	0.051	0.048	0.049	0.980	1,458,355
2024-06-06	0.047	0.049	0.047	0.049	0.980	638,110
2024-06-05	0.048	0.048	0.045	0.048	0.960	778,697
2024-06-04	0.049	0.050	0.048	0.049	0.980	862,876
2024-06-03	0.050	0.051	0.049	0.050	1.000	1,095,317
2024-05-31	0.047	0.050	0.046	0.050	1.000	1,103,790
2024-05-30	0.043	0.051	0.043	0.049	0.980	3,873,538
2024-05-29	0.044	0.044	0.042	0.042	0.840	672,293
2024-05-28	0.044	0.044	0.042	0.044	0.880	391,896
2024-05-27	0.042	0.044	0.042	0.043	0.860	614,275
2024-05-24	0.042	0.042	0.041	0.042	0.840	56,451
2024-05-23	0.043	0.043	0.042	0.042	0.840	233,118
2024-05-22	0.043	0.043	0.041	0.042	0.840	592,472
2024-05-21	0.042	0.043	0.042	0.043	0.860	268,822
2024-05-20	0.043	0.045	0.042	0.042	0.840	1,800,891
2024-05-17	0.044	0.044	0.042	0.043	0.860	375,179
2024-05-16	0.045	0.045	0.043	0.044	0.880	307,967
2024-05-15	0.043	0.045	0.043	0.044	0.880	1,113,130
2024-05-14	0.043	0.043	0.042	0.042	0.840	268,288
2024-05-13	0.042	0.043	0.041	0.043	0.860	1,048,105
2024-05-10	0.041	0.042	0.040	0.041	0.820	504,309
2024-05-09	0.042	0.042	0.041	0.041	0.820	451,299
2024-05-08	0.041	0.042	0.040	0.042	0.840	106,237
2024-05-07	0.041	0.042	0.039	0.041	0.820	1,584,767
2024-05-06	0.043	0.044	0.040	0.041	0.820	1,432,104
2024-05-03	0.043	0.045	0.042	0.043	0.860	816,056
2024-05-02	0.042	0.043	0.041	0.043	0.860	5,018,444
2024-05-01	0.046	0.046	0.046	0.046	0.920	0
2024-04-30	0.046	0.046	0.046	0.046	0.920	0
2024-04-29	0.043	0.050	0.042	0.046	0.920	1,853,112
2024-04-26	0.042	0.043	0.042	0.043	0.860	640,840
2024-04-24	0.043	0.043	0.042	0.043	0.860	316,669
2024-04-23	0.043	0.044	0.042	0.043	0.860	446,268
2024-04-22	0.043	0.044	0.042	0.043	0.860	133,903
2024-04-19	0.042	0.043	0.041	0.043	0.860	458,291
2024-04-18	0.042	0.042	0.041	0.042	0.840	222,197
2024-04-17	0.044	0.044	0.041	0.042	0.840	445,776
2024-04-16	0.043	0.044	0.042	0.044	0.880	500,698
2024-04-15	0.044	0.045	0.043	0.044	0.880	294,252
2024-04-12	0.045	0.045	0.043	0.043	0.860	132,563
2024-04-11	0.043	0.045	0.043	0.045	0.900	422,583
2024-04-10	0.044	0.045	0.043	0.043	0.860	224,836
2024-04-09	0.043	0.046	0.043	0.045	0.900	616,143
2024-04-08	0.044	0.044	0.042	0.043	0.860	316,484
2024-04-05	0.043	0.044	0.042	0.044	0.880	428,793
2024-04-04	0.042	0.045	0.042	0.044	0.880	481,685
2024-04-03	0.042	0.043	0.040	0.042	0.840	943,558
2024-04-02	0.040	0.043	0.040	0.041	0.820	857,713
2024-03-28	0.040	0.040	0.037	0.038	0.760	716,382
2024-03-27	0.040	0.040	0.037	0.040	0.800	1,078,395
2024-03-26	0.037	0.042	0.035	0.039	0.780	2,411,354
2024-03-25	0.034	0.038	0.033	0.038	0.760	1,031,536
2024-03-22	0.034	0.034	0.032	0.033	0.660	160,076
2024-03-21	0.032	0.033	0.032	0.033	0.660	146,434
2024-03-20	0.033	0.033	0.030	0.032	0.640	753,380
2024-03-19	0.032	0.034	0.032	0.032	0.640	757,462
2024-03-18	0.030	0.032	0.029	0.032	0.640	1,099,450
2024-03-15	0.030	0.030	0.029	0.029	0.580	183,518

← NewerPage 11 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.