Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.033	0.033	0.032	0.032	0.640	232,035
2022-04-20	0.036	0.037	0.031	0.033	0.660	1,047,351
2022-04-19	0.037	0.038	0.035	0.036	0.720	543,698
2022-04-14	0.037	0.038	0.036	0.037	0.740	354,584
2022-04-13	0.037	0.038	0.036	0.037	0.740	157,791
2022-04-12	0.038	0.038	0.035	0.036	0.720	431,918
2022-04-11	0.036	0.039	0.035	0.038	0.760	770,992
2022-04-08	0.035	0.036	0.035	0.035	0.700	85,794
2022-04-07	0.036	0.036	0.035	0.035	0.700	201,495
2022-04-06	0.036	0.036	0.035	0.036	0.720	77,804
2022-04-05	0.036	0.036	0.034	0.036	0.720	294,245
2022-04-04	0.033	0.036	0.033	0.035	0.700	463,547
2022-04-01	0.033	0.034	0.033	0.033	0.660	495,551
2022-03-31	0.034	0.034	0.032	0.032	0.640	57,168
2022-03-30	0.033	0.033	0.033	0.033	0.660	123,875
2022-03-29	0.034	0.034	0.033	0.033	0.660	139,099
2022-03-28	0.034	0.035	0.033	0.033	0.660	218,989
2022-03-25	0.034	0.035	0.033	0.033	0.660	400,606
2022-03-24	0.033	0.034	0.032	0.034	0.680	482,646
2022-03-23	0.031	0.034	0.031	0.033	0.660	1,128,638
2022-03-22	0.029	0.031	0.029	0.030	0.600	303,381
2022-03-21	0.029	0.031	0.029	0.029	0.580	695,989
2022-03-18	0.027	0.029	0.027	0.028	0.560	459,704
2022-03-17	0.027	0.028	0.027	0.027	0.540	76,906
2022-03-16	0.027	0.027	0.027	0.027	0.540	78,281
2022-03-15	0.027	0.028	0.027	0.027	0.540	370,360
2022-03-14	0.028	0.028	0.027	0.028	0.560	284,511
2022-03-11	0.027	0.029	0.027	0.027	0.540	548,104
2022-03-10	0.027	0.027	0.026	0.027	0.540	114,435
2022-03-09	0.027	0.028	0.026	0.028	0.560	160,851
2022-03-08	0.027	0.027	0.025	0.025	0.500	282,258
2022-03-07	0.028	0.028	0.026	0.026	0.520	118,771
2022-03-04	0.028	0.028	0.025	0.027	0.540	264,038
2022-03-03	0.028	0.028	0.027	0.027	0.540	72,344
2022-03-02	0.028	0.028	0.027	0.028	0.560	48,210
2022-03-01	0.025	0.027	0.025	0.027	0.540	437,654
2022-02-28	0.024	0.025	0.024	0.024	0.480	428,299
2022-02-25	0.024	0.025	0.023	0.024	0.480	566,609
2022-02-24	0.027	0.027	0.025	0.025	0.500	264,712
2022-02-23	0.027	0.027	0.025	0.026	0.520	381,242
2022-02-22	0.029	0.029	0.024	0.026	0.520	1,591,671
2022-02-21	0.028	0.030	0.028	0.028	0.560	415,615
2022-02-18	0.028	0.029	0.028	0.028	0.560	703,413
2022-02-17	0.031	0.032	0.028	0.028	0.560	1,688,228
2022-02-16	0.032	0.033	0.031	0.031	0.620	707,188
2022-02-15	0.031	0.034	0.030	0.030	0.600	1,395,959
2022-02-14	0.029	0.031	0.029	0.030	0.600	1,247,508
2022-02-11	0.030	0.030	0.028	0.028	0.560	682,203
2022-02-10	0.027	0.031	0.027	0.030	0.600	1,784,328
2022-02-09	0.026	0.026	0.025	0.026	0.520	115,195
2022-02-08	0.025	0.028	0.025	0.026	0.520	395,821
2022-02-07	0.025	0.025	0.024	0.024	0.480	136,096
2022-02-04	0.025	0.025	0.025	0.025	0.500	55,470
2022-02-03	0.025	0.026	0.025	0.025	0.500	87,960
2022-02-02	0.025	0.025	0.024	0.025	0.500	58,211
2022-02-01	0.026	0.026	0.024	0.025	0.500	228,328
2022-01-31	0.027	0.028	0.027	0.027	0.540	203,114
2022-01-28	0.026	0.028	0.026	0.026	0.520	700,050
2022-01-27	0.024	0.026	0.024	0.026	0.520	539,422
2022-01-25	0.024	0.024	0.022	0.024	0.480	993,410

← NewerPage 20 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.