Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.015	0.015	0.014	0.014	0.280	268,162
2022-10-10	0.015	0.015	0.014	0.015	0.300	769,430
2022-10-07	0.015	0.015	0.014	0.015	0.300	354,006
2022-10-06	0.014	0.015	0.014	0.015	0.300	482,818
2022-10-05	0.015	0.016	0.014	0.014	0.280	647,046
2022-10-04	0.015	0.015	0.014	0.015	0.300	24,166
2022-10-03	0.016	0.016	0.014	0.015	0.300	270,389
2022-09-30	0.015	0.016	0.015	0.016	0.320	33,827
2022-09-29	0.015	0.016	0.015	0.015	0.300	142,340
2022-09-28	0.015	0.015	0.014	0.014	0.280	193,736
2022-09-27	0.015	0.015	0.015	0.015	0.300	230,406
2022-09-26	0.015	0.015	0.013	0.014	0.280	1,277,879
2022-09-23	0.017	0.017	0.015	0.015	0.300	646,297
2022-09-21	0.017	0.017	0.017	0.017	0.340	138,340
2022-09-20	0.017	0.017	0.017	0.017	0.340	126,959
2022-09-19	0.017	0.017	0.017	0.017	0.340	95,340
2022-09-16	0.017	0.018	0.017	0.018	0.360	313,822
2022-09-15	0.017	0.018	0.017	0.018	0.350	104,473
2022-09-14	0.017	0.018	0.017	0.018	0.350	33,197
2022-09-13	0.018	0.019	0.017	0.017	0.340	96,674
2022-09-12	0.017	0.018	0.017	0.018	0.360	154,733
2022-09-09	0.017	0.018	0.017	0.017	0.340	73,393
2022-09-08	0.018	0.019	0.018	0.019	0.380	133,604
2022-09-07	0.017	0.018	0.017	0.018	0.360	261,020
2022-09-06	0.019	0.019	0.017	0.017	0.340	876,277
2022-09-05	0.018	0.019	0.017	0.019	0.380	157,173
2022-09-02	0.019	0.019	0.017	0.018	0.360	305,671
2022-09-01	0.019	0.019	0.019	0.019	0.380	257,105
2022-08-31	0.021	0.022	0.018	0.019	0.380	2,114,563
2022-08-30	0.021	0.022	0.021	0.021	0.420	204,625
2022-08-29	0.021	0.022	0.021	0.022	0.430	258,135
2022-08-26	0.022	0.022	0.021	0.021	0.420	223,152
2022-08-25	0.021	0.022	0.021	0.022	0.440	690,583
2022-08-24	0.021	0.022	0.021	0.022	0.440	309,058
2022-08-23	0.021	0.022	0.021	0.021	0.420	95,285
2022-08-22	0.022	0.022	0.021	0.021	0.420	394,465
2022-08-19	0.022	0.022	0.021	0.021	0.420	757,433
2022-08-18	0.021	0.022	0.021	0.022	0.440	368,834
2022-08-17	0.022	0.022	0.021	0.022	0.440	261,131
2022-08-16	0.022	0.022	0.021	0.022	0.440	529,665
2022-08-15	0.021	0.022	0.021	0.022	0.440	458,754
2022-08-12	0.021	0.021	0.020	0.021	0.420	343,861
2022-08-11	0.021	0.021	0.020	0.020	0.400	73,534
2022-08-10	0.021	0.021	0.020	0.021	0.420	243,327
2022-08-09	0.021	0.021	0.020	0.021	0.420	340,652
2022-08-08	0.021	0.021	0.020	0.020	0.400	437,979
2022-08-05	0.020	0.021	0.020	0.021	0.420	686,190
2022-08-04	0.020	0.020	0.019	0.019	0.380	391,444
2022-08-03	0.020	0.020	0.019	0.020	0.400	446,311
2022-08-02	0.020	0.021	0.019	0.019	0.380	258,450
2022-08-01	0.020	0.021	0.019	0.019	0.380	785,347
2022-07-29	0.021	0.022	0.020	0.022	0.440	1,084,055
2022-07-28	0.020	0.021	0.020	0.020	0.390	587,153
2022-07-27	0.024	0.024	0.024	0.024	0.480	0
2022-07-26	0.023	0.025	0.023	0.024	0.480	116,606
2022-07-25	0.025	0.025	0.023	0.023	0.460	277,636
2022-07-22	0.026	0.026	0.024	0.024	0.480	275,087
2022-07-21	0.025	0.026	0.025	0.026	0.520	517,743
2022-07-20	0.022	0.025	0.022	0.025	0.500	708,141
2022-07-19	0.021	0.021	0.021	0.021	0.420	226,047

← NewerPage 18 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.