Metro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.024	0.024	0.022	0.024	0.480	993,410
2022-01-24	0.025	0.025	0.024	0.024	0.480	320,045
2022-01-21	0.028	0.028	0.025	0.025	0.500	949,611
2022-01-20	0.027	0.029	0.027	0.027	0.540	417,976
2022-01-19	0.027	0.028	0.026	0.028	0.560	529,218
2022-01-18	0.025	0.030	0.024	0.027	0.540	3,376,011
2022-01-17	0.022	0.024	0.022	0.024	0.480	1,536,753
2022-01-14	0.022	0.022	0.021	0.022	0.440	55,472
2022-01-13	0.021	0.022	0.021	0.021	0.420	328,330
2022-01-12	0.022	0.022	0.021	0.021	0.420	84,407
2022-01-11	0.022	0.022	0.021	0.022	0.440	303,278
2022-01-10	0.021	0.022	0.021	0.022	0.440	120,664
2022-01-07	0.021	0.021	0.021	0.021	0.420	327,580
2022-01-06	0.021	0.021	0.021	0.021	0.420	593,942
2022-01-05	0.021	0.021	0.020	0.020	0.400	334,857
2022-01-04	0.020	0.021	0.020	0.021	0.420	269,921
2021-12-31	0.020	0.020	0.019	0.019	0.380	107,007
2021-12-30	0.020	0.020	0.020	0.020	0.400	10,600
2021-12-29	0.020	0.021	0.020	0.020	0.400	284,583
2021-12-24	0.020	0.020	0.019	0.020	0.400	157,117
2021-12-23	0.020	0.020	0.019	0.019	0.380	45,607
2021-12-22	0.020	0.020	0.019	0.020	0.400	67,469
2021-12-21	0.019	0.019	0.019	0.019	0.380	78,262
2021-12-20	0.019	0.020	0.019	0.019	0.380	98,535
2021-12-17	0.020	0.020	0.019	0.019	0.380	255,785
2021-12-16	0.019	0.020	0.019	0.020	0.400	526,563
2021-12-15	0.019	0.020	0.019	0.019	0.380	199,368
2021-12-14	0.019	0.020	0.019	0.019	0.380	206,455
2021-12-13	0.020	0.020	0.019	0.019	0.380	85,006
2021-12-10	0.020	0.021	0.020	0.020	0.400	163,964
2021-12-09	0.019	0.020	0.019	0.020	0.400	307,881
2021-12-08	0.018	0.018	0.017	0.018	0.360	82,410
2021-12-07	0.018	0.018	0.017	0.017	0.340	75,728
2021-12-06	0.018	0.019	0.017	0.017	0.340	335,707
2021-12-03	0.018	0.018	0.017	0.017	0.340	135,807
2021-12-02	0.018	0.018	0.017	0.017	0.340	81,602
2021-12-01	0.018	0.018	0.017	0.018	0.360	70,318
2021-11-30	0.019	0.019	0.017	0.017	0.340	108,052
2021-11-29	0.018	0.019	0.018	0.018	0.360	1,278,584
2021-11-26	0.020	0.020	0.019	0.019	0.380	117,646
2021-11-25	0.021	0.022	0.019	0.019	0.380	954,947
2021-11-24	0.020	0.020	0.019	0.019	0.380	10,000
2021-11-23	0.020	0.020	0.020	0.020	0.400	102,023
2021-11-22	0.020	0.020	0.019	0.020	0.400	45,552
2021-11-19	0.020	0.021	0.020	0.020	0.400	174,429
2021-11-18	0.020	0.020	0.020	0.020	0.400	162,777
2021-11-17	0.021	0.021	0.020	0.020	0.400	177,022
2021-11-16	0.021	0.021	0.020	0.020	0.400	121,619
2021-11-15	0.021	0.022	0.020	0.020	0.400	392,915
2021-11-12	0.021	0.021	0.020	0.020	0.400	379,546
2021-11-11	0.021	0.021	0.020	0.020	0.400	297,264
2021-11-10	0.021	0.021	0.020	0.021	0.420	178,516
2021-11-09	0.020	0.021	0.020	0.021	0.420	36,713
2021-11-08	0.019	0.021	0.019	0.020	0.400	120,197
2021-11-05	0.020	0.021	0.019	0.019	0.380	407,778
2021-11-04	0.020	0.021	0.020	0.021	0.420	492,837
2021-11-03	0.019	0.020	0.019	0.019	0.380	54,024
2021-11-02	0.021	0.021	0.019	0.019	0.380	592,151
2021-11-01	0.020	0.022	0.020	0.021	0.410	241,832
2021-10-29	0.021	0.022	0.020	0.020	0.400	1,125,348

← NewerPage 21 of 22 · 1,266 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.