Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.021	0.021	0.021	0.021	0.420	282,781
2022-07-15	0.021	0.021	0.020	0.020	0.400	233,732
2022-07-14	0.020	0.022	0.020	0.021	0.420	118,923
2022-07-13	0.022	0.022	0.020	0.020	0.400	27,791
2022-07-12	0.021	0.022	0.021	0.022	0.440	164,793
2022-07-11	0.023	0.023	0.021	0.022	0.440	1,077,699
2022-07-08	0.020	0.022	0.019	0.022	0.440	1,921,880
2022-07-07	0.017	0.018	0.017	0.017	0.340	360,576
2022-07-06	0.020	0.020	0.017	0.018	0.360	748,820
2022-07-05	0.020	0.020	0.019	0.019	0.380	61,228
2022-07-04	0.019	0.021	0.019	0.019	0.380	676,963
2022-07-01	0.019	0.019	0.018	0.018	0.360	251,325
2022-06-30	0.019	0.020	0.018	0.020	0.400	795,745
2022-06-29	0.016	0.019	0.015	0.018	0.360	767,636
2022-06-28	0.016	0.016	0.015	0.016	0.320	350,727
2022-06-27	0.016	0.017	0.016	0.016	0.320	121,199
2022-06-24	0.016	0.016	0.016	0.016	0.320	29,531
2022-06-23	0.017	0.017	0.016	0.016	0.320	185,351
2022-06-22	0.017	0.018	0.017	0.017	0.340	385,987
2022-06-21	0.016	0.018	0.016	0.018	0.360	695,645
2022-06-20	0.017	0.017	0.015	0.015	0.300	991,885
2022-06-17	0.017	0.018	0.017	0.018	0.360	858,207
2022-06-16	0.019	0.019	0.018	0.018	0.360	333,341
2022-06-15	0.017	0.018	0.017	0.018	0.360	112,589
2022-06-14	0.019	0.019	0.017	0.017	0.340	2,171,533
2022-06-10	0.021	0.021	0.020	0.021	0.420	257,323
2022-06-09	0.022	0.022	0.022	0.022	0.440	139,792
2022-06-08	0.022	0.023	0.021	0.022	0.440	1,019,554
2022-06-07	0.022	0.022	0.021	0.022	0.440	663,913
2022-06-06	0.021	0.022	0.021	0.022	0.440	494,624
2022-06-03	0.022	0.022	0.021	0.021	0.420	18,880
2022-06-02	0.022	0.022	0.021	0.021	0.420	392,379
2022-06-01	0.021	0.022	0.021	0.022	0.440	72,439
2022-05-31	0.021	0.023	0.020	0.021	0.420	712,390
2022-05-30	0.022	0.023	0.021	0.022	0.440	433,492
2022-05-27	0.022	0.023	0.022	0.023	0.460	52,902
2022-05-26	0.022	0.023	0.021	0.021	0.420	161,698
2022-05-25	0.022	0.022	0.021	0.021	0.420	449,667
2022-05-24	0.023	0.023	0.020	0.020	0.400	597,562
2022-05-23	0.022	0.024	0.021	0.021	0.420	884,438
2022-05-20	0.020	0.023	0.020	0.022	0.440	1,291,185
2022-05-19	0.020	0.021	0.019	0.020	0.400	264,543
2022-05-18	0.021	0.022	0.021	0.021	0.420	966,789
2022-05-17	0.018	0.020	0.018	0.020	0.400	619,448
2022-05-16	0.020	0.020	0.016	0.018	0.360	3,325,733
2022-05-13	0.020	0.020	0.019	0.020	0.400	308,704
2022-05-12	0.020	0.020	0.019	0.020	0.400	898,627
2022-05-11	0.022	0.022	0.019	0.020	0.400	1,140,373
2022-05-10	0.021	0.023	0.019	0.023	0.460	1,271,528
2022-05-09	0.024	0.024	0.022	0.022	0.440	1,857,281
2022-05-06	0.027	0.027	0.025	0.025	0.500	926,665
2022-05-05	0.027	0.028	0.026	0.027	0.540	96,932
2022-05-04	0.028	0.029	0.026	0.026	0.520	546,045
2022-05-03	0.028	0.031	0.028	0.028	0.560	451,310
2022-05-02	0.028	0.028	0.027	0.027	0.540	451,349
2022-04-29	0.031	0.031	0.028	0.028	0.560	494,344
2022-04-28	0.031	0.031	0.030	0.030	0.600	134,141
2022-04-27	0.031	0.032	0.029	0.032	0.640	371,764
2022-04-26	0.032	0.032	0.030	0.032	0.640	664,040
2022-04-22	0.032	0.033	0.032	0.033	0.660	194,684

← NewerPage 19 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.