Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.013	0.014	0.013	0.013	0.260	37,883
2023-03-31	0.013	0.013	0.013	0.013	0.260	172,519
2023-03-30	0.013	0.013	0.012	0.012	0.240	142,356
2023-03-29	0.012	0.013	0.012	0.013	0.260	145,963
2023-03-28	0.013	0.013	0.013	0.013	0.260	2,615
2023-03-27	0.013	0.013	0.012	0.012	0.240	187,047
2023-03-24	0.012	0.013	0.012	0.013	0.260	86,008
2023-03-23	0.013	0.013	0.013	0.013	0.260	12,550
2023-03-22	0.013	0.013	0.013	0.013	0.260	131,941
2023-03-21	0.012	0.013	0.012	0.013	0.260	196,335
2023-03-20	0.014	0.014	0.012	0.013	0.260	210,651
2023-03-17	0.013	0.014	0.013	0.014	0.280	204,408
2023-03-16	0.013	0.014	0.013	0.014	0.280	539,383
2023-03-15	0.011	0.014	0.011	0.014	0.280	1,449,376
2023-03-14	0.011	0.011	0.010	0.011	0.220	698,877
2023-03-13	0.010	0.012	0.010	0.010	0.200	2,079,003
2023-03-10	0.009	0.010	0.009	0.010	0.200	621,027
2023-03-09	0.008	0.010	0.008	0.010	0.200	2,528,477
2023-03-08	0.008	0.009	0.008	0.009	0.180	436,501
2023-03-07	0.009	0.009	0.008	0.008	0.160	2,915,125
2023-03-06	0.010	0.010	0.007	0.008	0.160	4,760,420
2023-03-03	0.010	0.011	0.010	0.010	0.200	292,755
2023-03-02	0.011	0.011	0.011	0.011	0.220	30,976
2023-03-01	0.011	0.011	0.010	0.010	0.200	4,084,327
2023-02-28	0.012	0.012	0.011	0.012	0.240	187,952
2023-02-27	0.012	0.012	0.011	0.012	0.240	62,388
2023-02-24	0.011	0.012	0.011	0.012	0.240	658,368
2023-02-23	0.012	0.012	0.012	0.012	0.240	2,118
2023-02-22	0.012	0.012	0.012	0.012	0.240	93,318
2023-02-21	0.012	0.012	0.011	0.012	0.240	216,330
2023-02-20	0.012	0.012	0.012	0.012	0.240	93,189
2023-02-17	0.012	0.012	0.011	0.011	0.220	1,722,244
2023-02-16	0.013	0.014	0.012	0.012	0.240	2,116,279
2023-02-15	0.015	0.015	0.014	0.014	0.280	194,661
2023-02-14	0.014	0.015	0.013	0.014	0.280	158,277
2023-02-13	0.014	0.014	0.013	0.013	0.260	195,969
2023-02-10	0.014	0.015	0.014	0.014	0.280	212,079
2023-02-09	0.014	0.015	0.013	0.013	0.260	657,014
2023-02-08	0.015	0.015	0.014	0.014	0.280	42,234
2023-02-07	0.015	0.015	0.014	0.015	0.300	97,364
2023-02-06	0.015	0.015	0.015	0.015	0.290	87,842
2023-02-03	0.015	0.016	0.015	0.015	0.300	2,138,639
2023-02-02	0.016	0.016	0.014	0.014	0.280	374,047
2023-02-01	0.016	0.016	0.015	0.016	0.320	408,260
2023-01-31	0.016	0.017	0.016	0.017	0.330	67,783
2023-01-30	0.016	0.017	0.016	0.017	0.340	130,581
2023-01-27	0.017	0.017	0.017	0.017	0.340	16,341
2023-01-25	0.016	0.017	0.016	0.017	0.340	3,808
2023-01-24	0.017	0.017	0.016	0.017	0.340	30,258
2023-01-23	0.017	0.018	0.017	0.017	0.340	109,253
2023-01-20	0.017	0.017	0.017	0.017	0.340	17,075
2023-01-19	0.017	0.018	0.017	0.017	0.340	66,954
2023-01-18	0.017	0.017	0.017	0.017	0.340	1,990
2023-01-17	0.017	0.017	0.017	0.017	0.340	60,465
2023-01-16	0.017	0.017	0.017	0.017	0.340	380,429
2023-01-13	0.017	0.017	0.016	0.017	0.340	49,438
2023-01-12	0.017	0.017	0.016	0.017	0.340	25,920
2023-01-11	0.016	0.017	0.016	0.017	0.340	87,999
2023-01-10	0.016	0.017	0.016	0.016	0.320	174,144
2023-01-09	0.015	0.015	0.015	0.015	0.300	299,919

← NewerPage 16 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.