Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.029	0.030	0.029	0.030	0.600	147,332
2024-03-13	0.029	0.030	0.028	0.028	0.560	401,062
2024-03-12	0.029	0.030	0.028	0.028	0.560	1,021,133
2024-03-11	0.030	0.030	0.028	0.030	0.600	365,317
2024-03-08	0.029	0.029	0.029	0.029	0.580	300,584
2024-03-07	0.027	0.028	0.027	0.028	0.560	162,749
2024-03-06	0.029	0.029	0.026	0.026	0.520	309,799
2024-03-05	0.027	0.029	0.027	0.028	0.560	168,460
2024-03-04	0.030	0.030	0.027	0.027	0.540	516,171
2024-03-01	0.029	0.030	0.029	0.029	0.580	587,984
2024-02-29	0.029	0.031	0.028	0.030	0.600	698,935
2024-02-28	0.027	0.029	0.027	0.029	0.580	375,957
2024-02-27	0.027	0.028	0.027	0.027	0.540	100,978
2024-02-26	0.027	0.027	0.026	0.026	0.520	215,038
2024-02-23	0.025	0.028	0.025	0.027	0.540	1,355,971
2024-02-22	0.026	0.027	0.024	0.024	0.480	899,130
2024-02-21	0.024	0.026	0.024	0.026	0.520	651,887
2024-02-20	0.025	0.025	0.024	0.024	0.480	163,974
2024-02-19	0.024	0.025	0.023	0.023	0.460	203,763
2024-02-16	0.023	0.024	0.023	0.024	0.480	83,846
2024-02-15	0.024	0.024	0.023	0.023	0.460	24,564
2024-02-14	0.023	0.025	0.023	0.024	0.480	182,915
2024-02-13	0.023	0.025	0.023	0.023	0.460	244,308
2024-02-12	0.024	0.024	0.022	0.023	0.460	67,600
2024-02-09	0.023	0.024	0.023	0.024	0.480	48,075
2024-02-08	0.023	0.023	0.022	0.022	0.440	358,308
2024-02-07	0.024	0.024	0.022	0.023	0.460	416,614
2024-02-06	0.025	0.025	0.023	0.024	0.480	95,366
2024-02-05	0.023	0.025	0.023	0.025	0.500	695,507
2024-02-02	0.022	0.023	0.021	0.022	0.440	545,903
2024-02-01	0.022	0.022	0.022	0.022	0.440	35,254
2024-01-31	0.021	0.023	0.021	0.021	0.420	799,916
2024-01-30	0.020	0.020	0.019	0.020	0.400	676,458
2024-01-29	0.021	0.021	0.020	0.020	0.400	298,758
2024-01-25	0.021	0.021	0.020	0.021	0.420	569,479
2024-01-24	0.021	0.021	0.021	0.021	0.420	24,638
2024-01-23	0.021	0.021	0.021	0.021	0.420	313,939
2024-01-22	0.022	0.022	0.022	0.022	0.440	1,295
2024-01-19	0.022	0.022	0.021	0.022	0.440	51,622
2024-01-18	0.022	0.022	0.021	0.022	0.440	46,896
2024-01-17	0.021	0.023	0.021	0.022	0.440	343,366
2024-01-16	0.022	0.022	0.022	0.022	0.440	90,515
2024-01-15	0.023	0.023	0.021	0.021	0.420	231,435
2024-01-12	0.021	0.022	0.021	0.022	0.440	368,654
2024-01-11	0.021	0.023	0.020	0.021	0.410	579,844
2024-01-10	0.021	0.021	0.020	0.021	0.420	1,301,729
2024-01-09	0.020	0.020	0.020	0.020	0.400	43,883
2024-01-08	0.021	0.021	0.020	0.021	0.420	1,248,595
2024-01-05	0.021	0.021	0.020	0.021	0.420	8,673
2024-01-04	0.020	0.021	0.020	0.020	0.400	430,368
2024-01-03	0.021	0.021	0.020	0.020	0.400	614,192
2024-01-02	0.021	0.021	0.020	0.021	0.420	154,829
2023-12-29	0.020	0.021	0.020	0.021	0.420	119,034
2023-12-28	0.020	0.021	0.020	0.020	0.400	159,669
2023-12-27	0.020	0.021	0.020	0.021	0.420	43,205
2023-12-22	0.020	0.020	0.020	0.020	0.390	15,471
2023-12-21	0.020	0.020	0.019	0.019	0.380	250,822
2023-12-20	0.019	0.020	0.019	0.020	0.400	19,629
2023-12-19	0.019	0.019	0.019	0.019	0.380	20,759
2023-12-18	0.020	0.020	0.019	0.019	0.380	110,328

← NewerPage 12 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.