Metro Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.470 | 1.475 | 1.400 | 1.410 | 1.410 | 323,689 |
| 2026-07-27 | 1.360 | 1.490 | 1.360 | 1.465 | 1.465 | 702,504 |
| 2026-07-24 | 1.335 | 1.370 | 1.275 | 1.355 | 1.355 | 2,456,052 |
| 2026-07-23 | 1.355 | 1.365 | 1.305 | 1.310 | 1.310 | 1,227,582 |
| 2026-07-22 | 1.320 | 1.400 | 1.320 | 1.345 | 1.345 | 290,164 |
| 2026-07-21 | 1.365 | 1.405 | 1.315 | 1.320 | 1.320 | 732,504 |
| 2026-07-20 | 1.330 | 1.405 | 1.290 | 1.405 | 1.405 | 1,773,949 |
| 2026-07-17 | 1.420 | 1.420 | 1.310 | 1.340 | 1.340 | 807,290 |
| 2026-07-16 | 1.475 | 1.490 | 1.415 | 1.420 | 1.420 | 605,990 |
| 2026-07-15 | 1.485 | 1.550 | 1.455 | 1.475 | 1.475 | 1,012,046 |
| 2026-07-14 | 1.540 | 1.565 | 1.435 | 1.470 | 1.470 | 659,280 |
| 2026-07-13 | 1.650 | 1.650 | 1.565 | 1.570 | 1.570 | 890,257 |
| 2026-07-10 | 1.600 | 1.635 | 1.570 | 1.605 | 1.605 | 892,592 |
| 2026-07-09 | 1.575 | 1.590 | 1.535 | 1.580 | 1.580 | 362,533 |
| 2026-07-08 | 1.650 | 1.650 | 1.540 | 1.575 | 1.575 | 629,848 |
| 2026-07-07 | 1.800 | 1.800 | 1.635 | 1.665 | 1.665 | 838,809 |
| 2026-07-06 | 1.780 | 1.800 | 1.760 | 1.795 | 1.795 | 458,011 |
| 2026-07-03 | 1.710 | 1.775 | 1.695 | 1.740 | 1.740 | 422,741 |
| 2026-07-02 | 1.715 | 1.780 | 1.685 | 1.720 | 1.720 | 755,073 |
| 2026-07-01 | 1.800 | 1.800 | 1.705 | 1.710 | 1.710 | 620,255 |
| 2026-06-30 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 535,832 |
| 2026-06-29 | 1.735 | 1.800 | 1.705 | 1.790 | 1.790 | 896,543 |
| 2026-06-26 | 1.670 | 1.775 | 1.650 | 1.735 | 1.735 | 3,029,295 |
| 2026-06-25 | 1.640 | 1.665 | 1.630 | 1.650 | 1.650 | 741,709 |
| 2026-06-24 | 1.653 | 1.680 | 1.633 | 1.670 | 1.670 | 781,125 |
| 2026-06-23 | 1.695 | 1.700 | 1.640 | 1.670 | 1.670 | 403,652 |
| 2026-06-22 | 1.640 | 1.695 | 1.635 | 1.680 | 1.680 | 818,695 |
| 2026-06-19 | 1.585 | 1.645 | 1.560 | 1.635 | 1.635 | 667,181 |
| 2026-06-18 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 784,793 |
| 2026-06-17 | 1.555 | 1.600 | 1.555 | 1.600 | 1.600 | 653,710 |
| 2026-06-16 | 1.550 | 1.570 | 1.535 | 1.550 | 1.550 | 423,178 |
| 2026-06-15 | 1.465 | 1.550 | 1.450 | 1.545 | 1.545 | 567,365 |
| 2026-06-12 | 1.480 | 1.480 | 1.443 | 1.480 | 1.480 | 486,490 |
| 2026-06-11 | 1.440 | 1.445 | 1.400 | 1.400 | 1.400 | 1,088,835 |
| 2026-06-10 | 1.490 | 1.505 | 1.450 | 1.450 | 1.450 | 1,346,226 |
| 2026-06-09 | 1.500 | 1.530 | 1.480 | 1.495 | 1.495 | 580,611 |
| 2026-06-05 | 1.500 | 1.595 | 1.500 | 1.520 | 1.520 | 2,189,322 |
| 2026-06-04 | 1.500 | 1.535 | 1.495 | 1.525 | 1.525 | 803,712 |
| 2026-06-03 | 1.510 | 1.560 | 1.505 | 1.530 | 1.530 | 525,397 |
| 2026-06-02 | 1.500 | 1.540 | 1.488 | 1.530 | 1.530 | 518,539 |
| 2026-06-01 | 1.520 | 1.550 | 1.465 | 1.525 | 1.525 | 420,678 |
| 2026-05-29 | 1.490 | 1.525 | 1.490 | 1.510 | 1.510 | 893,032 |
| 2026-05-28 | 1.425 | 1.460 | 1.400 | 1.460 | 1.460 | 669,373 |
| 2026-05-27 | 1.470 | 1.475 | 1.435 | 1.445 | 1.445 | 377,110 |
| 2026-05-26 | 1.385 | 1.455 | 1.385 | 1.445 | 1.445 | 729,412 |
| 2026-05-25 | 1.300 | 1.335 | 1.300 | 1.325 | 1.325 | 284,659 |
| 2026-05-22 | 1.310 | 1.310 | 1.285 | 1.300 | 1.300 | 122,520 |
| 2026-05-21 | 1.295 | 1.325 | 1.275 | 1.300 | 1.300 | 759,540 |
| 2026-05-20 | 1.305 | 1.320 | 1.295 | 1.305 | 1.305 | 450,282 |
| 2026-05-19 | 1.340 | 1.345 | 1.300 | 1.315 | 1.315 | 281,612 |
| 2026-05-18 | 1.360 | 1.368 | 1.320 | 1.340 | 1.340 | 357,308 |
| 2026-05-15 | 1.395 | 1.415 | 1.360 | 1.365 | 1.365 | 549,685 |
| 2026-05-14 | 1.535 | 1.538 | 1.385 | 1.395 | 1.395 | 599,154 |
| 2026-05-13 | 1.550 | 1.570 | 1.515 | 1.535 | 1.535 | 930,730 |
| 2026-05-12 | 1.420 | 1.590 | 1.415 | 1.555 | 1.555 | 1,846,495 |
| 2026-05-11 | 1.300 | 1.420 | 1.290 | 1.405 | 1.405 | 1,335,869 |
| 2026-05-08 | 1.300 | 1.305 | 1.255 | 1.270 | 1.270 | 446,093 |
| 2026-05-07 | 1.320 | 1.323 | 1.205 | 1.280 | 1.280 | 654,973 |
| 2026-05-06 | 1.320 | 1.345 | 1.275 | 1.315 | 1.315 | 411,319 |
| 2026-05-05 | 1.280 | 1.300 | 1.210 | 1.300 | 1.300 | 166,636 |
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.