Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.022	0.022	0.022	0.022	0.440	44,383
2023-06-29	0.022	0.022	0.021	0.022	0.440	112,363
2023-06-28	0.020	0.022	0.020	0.022	0.440	193,665
2023-06-27	0.019	0.020	0.019	0.020	0.400	296,449
2023-06-26	0.021	0.021	0.019	0.019	0.380	265,132
2023-06-23	0.021	0.022	0.020	0.020	0.400	781,412
2023-06-22	0.021	0.022	0.021	0.022	0.440	589,371
2023-06-21	0.021	0.022	0.021	0.021	0.420	446,668
2023-06-20	0.022	0.023	0.021	0.021	0.420	252,685
2023-06-19	0.021	0.023	0.021	0.022	0.440	271,342
2023-06-16	0.021	0.022	0.021	0.021	0.420	278,878
2023-06-15	0.021	0.021	0.020	0.020	0.400	109,874
2023-06-14	0.020	0.021	0.020	0.021	0.410	4,924
2023-06-13	0.020	0.021	0.020	0.020	0.400	342,927
2023-06-09	0.021	0.021	0.020	0.020	0.400	19,941
2023-06-08	0.020	0.020	0.020	0.020	0.400	82,729
2023-06-07	0.020	0.020	0.019	0.019	0.380	399,254
2023-06-06	0.020	0.020	0.019	0.019	0.380	47,293
2023-06-05	0.020	0.020	0.020	0.020	0.400	84,045
2023-06-02	0.019	0.020	0.019	0.020	0.400	648,768
2023-06-01	0.019	0.020	0.018	0.018	0.360	391,020
2023-05-31	0.020	0.020	0.019	0.019	0.380	298,347
2023-05-30	0.019	0.020	0.019	0.020	0.400	74,723
2023-05-29	0.020	0.020	0.020	0.020	0.390	78,676
2023-05-26	0.020	0.020	0.019	0.020	0.400	367,666
2023-05-25	0.020	0.021	0.020	0.020	0.400	194,136
2023-05-24	0.020	0.020	0.019	0.020	0.400	1,065,936
2023-05-23	0.019	0.019	0.018	0.019	0.380	790,809
2023-05-22	0.019	0.019	0.018	0.018	0.360	48,562
2023-05-19	0.019	0.019	0.018	0.019	0.380	135,195
2023-05-18	0.018	0.019	0.018	0.019	0.380	238,000
2023-05-17	0.018	0.019	0.017	0.019	0.380	334,141
2023-05-16	0.018	0.018	0.018	0.018	0.350	7,499
2023-05-15	0.018	0.018	0.017	0.018	0.360	64,706
2023-05-12	0.018	0.018	0.017	0.017	0.340	264,971
2023-05-11	0.017	0.017	0.016	0.017	0.340	74,294
2023-05-10	0.017	0.017	0.016	0.017	0.340	123,780
2023-05-09	0.016	0.017	0.016	0.017	0.340	88,585
2023-05-08	0.017	0.017	0.016	0.017	0.340	155,058
2023-05-05	0.018	0.018	0.017	0.017	0.340	304,520
2023-05-04	0.017	0.018	0.017	0.018	0.350	14,195
2023-05-03	0.018	0.019	0.018	0.018	0.360	125,368
2023-05-02	0.018	0.019	0.017	0.018	0.360	465,024
2023-05-01	0.017	0.017	0.017	0.017	0.340	57,500
2023-04-28	0.018	0.018	0.017	0.017	0.340	42,495
2023-04-27	0.016	0.017	0.016	0.017	0.340	763,195
2023-04-26	0.015	0.016	0.015	0.016	0.320	82,439
2023-04-24	0.016	0.016	0.015	0.015	0.300	53,279
2023-04-21	0.015	0.015	0.015	0.015	0.300	120,391
2023-04-20	0.016	0.016	0.015	0.015	0.300	1,525,598
2023-04-19	0.015	0.016	0.015	0.015	0.300	9,910
2023-04-18	0.016	0.016	0.015	0.015	0.300	297,090
2023-04-17	0.016	0.016	0.016	0.016	0.320	480,312
2023-04-14	0.016	0.017	0.016	0.016	0.320	1,490,235
2023-04-13	0.014	0.016	0.014	0.016	0.320	1,337,983
2023-04-12	0.013	0.014	0.013	0.014	0.280	6,287
2023-04-11	0.013	0.014	0.013	0.013	0.260	24,913
2023-04-06	0.013	0.013	0.013	0.013	0.260	2,151
2023-04-05	0.013	0.014	0.013	0.014	0.280	164,096
2023-04-04	0.014	0.014	0.013	0.013	0.260	148,599

← NewerPage 15 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.