Metro Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.835 | 0.835 | 0.820 | 0.820 | 0.820 | 452,997 |
| 2026-10-19 | 0.835 | 0.840 | 0.825 | 0.830 | 0.830 | 440,311 |
| 2026-10-16 | 0.845 | 0.850 | 0.820 | 0.825 | 0.825 | 624,825 |
| 2026-10-15 | 0.860 | 0.880 | 0.835 | 0.850 | 0.850 | 761,528 |
| 2026-10-14 | 0.905 | 0.905 | 0.855 | 0.870 | 0.870 | 1,253,962 |
| 2026-10-13 | 0.885 | 0.920 | 0.865 | 0.905 | 0.905 | 1,514,456 |
| 2026-10-12 | 1.150 | 1.155 | 0.875 | 0.880 | 0.880 | 2,513,554 |
| 2026-10-09 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 508,477 |
| 2026-10-08 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 342,638 |
| 2026-10-07 | 1.190 | 1.195 | 1.175 | 1.175 | 1.175 | 673,999 |
| 2026-10-06 | 1.175 | 1.200 | 1.175 | 1.190 | 1.190 | 1,382,414 |
| 2026-10-05 | 1.200 | 1.205 | 1.175 | 1.175 | 1.175 | 136,762 |
| 2026-10-02 | 1.215 | 1.235 | 1.185 | 1.200 | 1.200 | 178,704 |
| 2026-10-01 | 1.225 | 1.260 | 1.200 | 1.200 | 1.200 | 144,952 |
| 2026-09-30 | 1.250 | 1.280 | 1.230 | 1.265 | 1.265 | 671,299 |
| 2026-09-29 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 193,782 |
| 2026-09-28 | 1.270 | 1.270 | 1.245 | 1.250 | 1.250 | 198,398 |
| 2026-09-25 | 1.325 | 1.325 | 1.230 | 1.280 | 1.280 | 392,559 |
| 2026-09-24 | 1.300 | 1.320 | 1.275 | 1.305 | 1.305 | 2,156,664 |
| 2026-09-23 | 1.320 | 1.320 | 1.280 | 1.295 | 1.295 | 342,799 |
| 2026-09-22 | 1.280 | 1.325 | 1.280 | 1.295 | 1.295 | 784,077 |
| 2026-09-21 | 1.305 | 1.330 | 1.285 | 1.285 | 1.285 | 436,848 |
| 2026-09-18 | 1.325 | 1.330 | 1.300 | 1.305 | 1.305 | 762,015 |
| 2026-09-17 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 156,677 |
| 2026-09-16 | 1.350 | 1.350 | 1.295 | 1.320 | 1.320 | 173,965 |
| 2026-09-15 | 1.325 | 1.368 | 1.295 | 1.330 | 1.330 | 260,229 |
| 2026-09-14 | 1.330 | 1.365 | 1.320 | 1.330 | 1.330 | 228,801 |
| 2026-09-11 | 1.350 | 1.375 | 1.320 | 1.330 | 1.330 | 89,147 |
| 2026-09-10 | 1.390 | 1.393 | 1.355 | 1.380 | 1.380 | 346,677 |
| 2026-09-09 | 1.395 | 1.408 | 1.355 | 1.400 | 1.400 | 334,938 |
| 2026-09-08 | 1.320 | 1.395 | 1.320 | 1.375 | 1.375 | 476,745 |
| 2026-09-07 | 1.280 | 1.315 | 1.270 | 1.310 | 1.310 | 332,512 |
| 2026-09-04 | 1.380 | 1.380 | 1.305 | 1.305 | 1.305 | 386,828 |
| 2026-09-03 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 316,168 |
| 2026-09-02 | 1.360 | 1.380 | 1.330 | 1.375 | 1.375 | 318,410 |
| 2026-09-01 | 1.365 | 1.375 | 1.325 | 1.360 | 1.360 | 140,461 |
| 2026-08-31 | 1.300 | 1.370 | 1.225 | 1.365 | 1.365 | 1,228,212 |
| 2026-08-28 | 1.400 | 1.405 | 1.365 | 1.380 | 1.380 | 543,000 |
| 2026-08-27 | 1.465 | 1.465 | 1.380 | 1.385 | 1.385 | 250,871 |
| 2026-08-26 | 1.405 | 1.495 | 1.405 | 1.465 | 1.465 | 310,803 |
| 2026-08-25 | 1.465 | 1.480 | 1.415 | 1.470 | 1.470 | 504,897 |
| 2026-08-24 | 1.400 | 1.465 | 1.390 | 1.465 | 1.465 | 495,482 |
| 2026-08-21 | 1.410 | 1.410 | 1.385 | 1.395 | 1.395 | 378,623 |
| 2026-08-20 | 1.415 | 1.438 | 1.385 | 1.400 | 1.400 | 398,159 |
| 2026-08-19 | 1.400 | 1.420 | 1.385 | 1.390 | 1.390 | 220,477 |
| 2026-08-18 | 1.440 | 1.450 | 1.380 | 1.410 | 1.410 | 917,958 |
| 2026-08-17 | 1.430 | 1.500 | 1.425 | 1.440 | 1.440 | 579,828 |
| 2026-08-14 | 1.450 | 1.450 | 1.405 | 1.425 | 1.425 | 178,156 |
| 2026-08-13 | 1.485 | 1.495 | 1.445 | 1.465 | 1.465 | 307,997 |
| 2026-08-12 | 1.540 | 1.550 | 1.495 | 1.500 | 1.500 | 711,189 |
| 2026-08-11 | 1.580 | 1.605 | 1.545 | 1.560 | 1.560 | 539,174 |
| 2026-08-10 | 1.630 | 1.640 | 1.580 | 1.610 | 1.610 | 654,256 |
| 2026-08-07 | 1.515 | 1.590 | 1.505 | 1.585 | 1.585 | 513,138 |
| 2026-08-06 | 1.465 | 1.520 | 1.465 | 1.520 | 1.520 | 505,670 |
| 2026-08-05 | 1.450 | 1.485 | 1.440 | 1.465 | 1.465 | 679,420 |
| 2026-08-04 | 1.450 | 1.465 | 1.425 | 1.450 | 1.450 | 360,049 |
| 2026-08-03 | 1.390 | 1.425 | 1.355 | 1.420 | 1.420 | 330,188 |
| 2026-07-31 | 1.400 | 1.480 | 1.400 | 1.410 | 1.410 | 475,928 |
| 2026-07-30 | 1.405 | 1.415 | 1.355 | 1.390 | 1.390 | 653,481 |
| 2026-07-29 | 1.450 | 1.450 | 1.385 | 1.420 | 1.420 | 268,697 |
Page 1 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.