Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.020	0.020	0.019	0.020	0.400	43,779
2023-12-14	0.020	0.020	0.020	0.020	0.400	14,623
2023-12-13	0.020	0.020	0.019	0.019	0.380	104,112
2023-12-12	0.021	0.021	0.019	0.020	0.400	224,338
2023-12-11	0.020	0.020	0.019	0.020	0.400	131,125
2023-12-08	0.019	0.019	0.019	0.019	0.380	26,807
2023-12-07	0.019	0.019	0.018	0.019	0.380	94,691
2023-12-06	0.019	0.019	0.018	0.018	0.360	11,551
2023-12-05	0.019	0.019	0.018	0.018	0.360	467,878
2023-12-04	0.020	0.020	0.019	0.019	0.380	9,166
2023-12-01	0.020	0.020	0.019	0.019	0.380	54,688
2023-11-30	0.020	0.020	0.020	0.020	0.400	156,615
2023-11-29	0.020	0.021	0.019	0.019	0.380	151,217
2023-11-28	0.020	0.020	0.020	0.020	0.400	16,818
2023-11-27	0.021	0.021	0.019	0.019	0.380	526,571
2023-11-24	0.021	0.022	0.020	0.020	0.400	1,450,802
2023-11-23	0.020	0.021	0.020	0.021	0.420	58,623
2023-11-22	0.021	0.021	0.019	0.019	0.380	225,537
2023-11-21	0.021	0.021	0.020	0.021	0.420	83,386
2023-11-20	0.020	0.021	0.020	0.021	0.420	1,078,921
2023-11-17	0.019	0.020	0.019	0.020	0.400	23,632
2023-11-16	0.020	0.020	0.018	0.018	0.360	341,314
2023-11-15	0.020	0.020	0.018	0.020	0.400	210,336
2023-11-14	0.019	0.020	0.018	0.020	0.400	97,145
2023-11-13	0.019	0.020	0.018	0.019	0.380	122,104
2023-11-10	0.018	0.019	0.018	0.019	0.380	15,606
2023-11-09	0.019	0.020	0.018	0.018	0.360	1,680,592
2023-11-08	0.019	0.019	0.018	0.019	0.380	353,885
2023-11-07	0.019	0.019	0.018	0.019	0.370	16,931
2023-11-06	0.020	0.020	0.018	0.018	0.360	143,667
2023-11-03	0.019	0.019	0.019	0.019	0.380	39,054
2023-11-02	0.018	0.018	0.018	0.018	0.360	28,935
2023-11-01	0.019	0.019	0.018	0.018	0.360	97,037
2023-10-31	0.019	0.019	0.017	0.018	0.360	1,088,354
2023-10-30	0.019	0.019	0.017	0.019	0.380	351,206
2023-10-27	0.018	0.019	0.018	0.019	0.380	112,723
2023-10-26	0.018	0.018	0.017	0.018	0.360	282,740
2023-10-25	0.018	0.018	0.017	0.017	0.340	135,621
2023-10-24	0.019	0.019	0.017	0.017	0.340	233,329
2023-10-23	0.019	0.020	0.018	0.020	0.400	453,835
2023-10-20	0.020	0.020	0.020	0.020	0.400	51,947
2023-10-19	0.019	0.020	0.019	0.020	0.400	816,572
2023-10-18	0.020	0.020	0.017	0.017	0.340	839,887
2023-10-17	0.020	0.020	0.018	0.020	0.400	954,440
2023-10-16	0.020	0.020	0.020	0.020	0.400	23,060
2023-10-13	0.020	0.021	0.020	0.021	0.420	68,245
2023-10-12	0.021	0.021	0.021	0.021	0.420	7,460
2023-10-11	0.020	0.021	0.020	0.021	0.420	21,815
2023-10-10	0.020	0.021	0.020	0.021	0.420	88,162
2023-10-09	0.020	0.020	0.020	0.020	0.400	76,791
2023-10-06	0.020	0.021	0.020	0.021	0.420	10,089
2023-10-05	0.020	0.020	0.019	0.020	0.400	131,024
2023-10-04	0.022	0.022	0.018	0.020	0.400	434,294
2023-10-03	0.022	0.022	0.021	0.021	0.420	125,856
2023-10-02	0.021	0.022	0.021	0.022	0.440	20,653
2023-09-29	0.022	0.022	0.021	0.021	0.420	33,583
2023-09-28	0.021	0.021	0.021	0.021	0.420	105,615
2023-09-27	0.021	0.022	0.021	0.021	0.420	10,622
2023-09-26	0.022	0.022	0.021	0.021	0.420	10,021
2023-09-25	0.022	0.022	0.021	0.022	0.440	7,431

← NewerPage 13 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.