Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.023	0.023	0.022	0.022	0.440	105,118
2023-09-21	0.023	0.023	0.021	0.023	0.460	68,351
2023-09-20	0.023	0.023	0.022	0.023	0.460	3,839
2023-09-19	0.022	0.022	0.022	0.022	0.440	239,452
2023-09-18	0.023	0.023	0.021	0.021	0.420	314,014
2023-09-15	0.023	0.023	0.022	0.023	0.460	5,884
2023-09-14	0.023	0.023	0.022	0.022	0.440	2,908
2023-09-13	0.023	0.024	0.023	0.023	0.460	182,499
2023-09-12	0.023	0.023	0.022	0.023	0.460	12,585
2023-09-11	0.023	0.023	0.022	0.022	0.440	125,412
2023-09-08	0.022	0.023	0.022	0.023	0.460	124,475
2023-09-07	0.023	0.024	0.021	0.021	0.420	431,918
2023-09-06	0.024	0.024	0.023	0.023	0.460	260,748
2023-09-05	0.023	0.024	0.023	0.023	0.460	337,389
2023-09-04	0.022	0.023	0.022	0.022	0.440	132,371
2023-09-01	0.022	0.022	0.021	0.021	0.420	342,073
2023-08-31	0.022	0.022	0.022	0.022	0.440	100,000
2023-08-30	0.022	0.022	0.021	0.021	0.420	216,983
2023-08-29	0.021	0.022	0.021	0.021	0.420	107,272
2023-08-28	0.021	0.021	0.021	0.021	0.420	44
2023-08-25	0.022	0.022	0.021	0.021	0.420	89,474
2023-08-24	0.022	0.022	0.021	0.022	0.440	174,752
2023-08-23	0.021	0.022	0.021	0.022	0.440	8,628
2023-08-22	0.021	0.022	0.021	0.021	0.420	16,198
2023-08-21	0.022	0.022	0.021	0.021	0.420	16,058
2023-08-18	0.020	0.022	0.020	0.022	0.440	218,920
2023-08-17	0.020	0.022	0.020	0.022	0.440	189,524
2023-08-16	0.021	0.022	0.020	0.020	0.400	136,902
2023-08-15	0.021	0.022	0.020	0.022	0.440	152,133
2023-08-14	0.021	0.022	0.020	0.020	0.400	362,072
2023-08-11	0.022	0.022	0.021	0.022	0.440	212,553
2023-08-10	0.021	0.022	0.021	0.021	0.420	27,114
2023-08-09	0.023	0.023	0.021	0.022	0.440	391,298
2023-08-08	0.022	0.023	0.022	0.022	0.440	73,308
2023-08-07	0.022	0.023	0.022	0.022	0.440	182,890
2023-08-04	0.022	0.022	0.022	0.022	0.440	42,900
2023-08-03	0.023	0.023	0.022	0.023	0.460	272,909
2023-08-02	0.023	0.024	0.022	0.022	0.440	524,301
2023-08-01	0.025	0.025	0.023	0.023	0.460	528,491
2023-07-31	0.024	0.025	0.024	0.025	0.490	46,812
2023-07-28	0.025	0.025	0.024	0.024	0.480	228,683
2023-07-27	0.024	0.025	0.024	0.025	0.500	262,803
2023-07-26	0.026	0.026	0.024	0.025	0.500	890,948
2023-07-25	0.025	0.026	0.025	0.025	0.500	429,221
2023-07-24	0.025	0.025	0.024	0.025	0.500	70,323
2023-07-21	0.025	0.025	0.024	0.025	0.500	315,058
2023-07-20	0.025	0.025	0.024	0.025	0.500	227,395
2023-07-19	0.024	0.025	0.023	0.025	0.500	499,476
2023-07-18	0.023	0.024	0.023	0.024	0.480	95,161
2023-07-17	0.022	0.023	0.022	0.023	0.460	237,434
2023-07-14	0.023	0.023	0.022	0.022	0.440	73,796
2023-07-13	0.023	0.023	0.022	0.023	0.460	53,297
2023-07-12	0.022	0.024	0.022	0.023	0.460	316,199
2023-07-11	0.023	0.023	0.022	0.022	0.440	21,349
2023-07-10	0.021	0.023	0.021	0.023	0.460	76,160
2023-07-07	0.023	0.023	0.021	0.021	0.420	167,101
2023-07-06	0.023	0.023	0.022	0.023	0.460	104,755
2023-07-05	0.023	0.023	0.022	0.023	0.460	68,803
2023-07-04	0.022	0.023	0.022	0.023	0.460	216,797
2023-07-03	0.022	0.023	0.021	0.022	0.440	482,566

← NewerPage 14 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.