Macro Metals Limited (M4M.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0310

+0.0040

(+14.81%)

At close: 04:10PM AEST

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	0.0280	0.0320	0.0280	0.0310	0.0310	26,856,742
21 May 2024	0.0270	0.0300	0.0270	0.0270	0.0270	20,873,605
20 May 2024	0.0360	0.0370	0.0270	0.0280	0.0280	46,241,739
17 May 2024	0.0380	0.0390	0.0360	0.0360	0.0360	8,223,471
16 May 2024	0.0380	0.0430	0.0370	0.0380	0.0380	31,705,907
15 May 2024	0.0360	0.0400	0.0350	0.0360	0.0360	27,823,593
14 May 2024	0.0470	0.0470	0.0340	0.0350	0.0350	44,455,188
13 May 2024	0.0420	0.0520	0.0390	0.0430	0.0430	72,113,810
10 May 2024	0.0340	0.0400	0.0340	0.0390	0.0390	59,626,731
09 May 2024	0.0260	0.0320	0.0260	0.0310	0.0310	37,238,856
08 May 2024	0.0260	0.0270	0.0250	0.0250	0.0250	17,967,195
07 May 2024	0.0220	0.0280	0.0220	0.0260	0.0260	40,420,668
06 May 2024	0.0190	0.0210	0.0190	0.0210	0.0210	14,275,026
03 May 2024	0.0200	0.0210	0.0190	0.0190	0.0190	24,393,584
02 May 2024	0.0160	0.0200	0.0160	0.0200	0.0200	17,348,136
01 May 2024	0.0170	0.0170	0.0150	0.0160	0.0160	6,855,717
30 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	4,283,574
29 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	10,383,828
26 Apr 2024	0.0180	0.0200	0.0180	0.0180	0.0180	23,680,081
24 Apr 2024	0.0180	0.0200	0.0180	0.0180	0.0180	42,965,367
23 Apr 2024	0.0150	0.0180	0.0150	0.0170	0.0170	27,999,475
22 Apr 2024	0.0140	0.0145	0.0140	0.0140	0.0140	1,510,167
19 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	9,058,751
18 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,126,145
17 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	18,704,710
16 Apr 2024	0.0160	0.0160	0.0140	0.0150	0.0150	19,423,283
15 Apr 2024	0.0150	0.0170	0.0150	0.0150	0.0150	14,848,570
12 Apr 2024	0.0130	0.0150	0.0125	0.0140	0.0140	33,952,895
11 Apr 2024	0.0130	0.0140	0.0120	0.0120	0.0120	15,663,221
10 Apr 2024	0.0130	0.0140	0.0120	0.0120	0.0120	58,466,521
09 Apr 2024	0.0090	0.0120	0.0090	0.0110	0.0110	55,432,698
08 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	40,738,185
05 Apr 2024	0.0075	0.0080	0.0075	0.0080	0.0080	40,573,625
04 Apr 2024	0.0075	0.0075	0.0070	0.0070	0.0070	24,715,618
03 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	75,026
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,773,100
28 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	13,069,325
27 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	7,613,565
26 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	21,445,204
25 Mar 2024	0.0070	0.0080	0.0060	0.0070	0.0070	44,424,163
22 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	75,964,674
21 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	14,518,554
20 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	16,177,386
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,684,000
18 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	47,182,526
15 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	38,961,760
14 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	19,722,601
13 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	9,698,012
12 Mar 2024	0.0055	0.0060	0.0050	0.0050	0.0050	37,012,429
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,637,233
08 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	42,410,017
07 Mar 2024	0.0050	0.0080	0.0050	0.0060	0.0060	104,286,025
06 Mar 2024	0.0040	0.0050	0.0035	0.0040	0.0040	126,688,863
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Mar 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,840,000
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	32,750
28 Feb 2024	0.0025	0.0030	0.0025	0.0030	0.0030	681,000
27 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
26 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	168,000
23 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	29,666
22 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	12,000,000
20 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	165,000
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,666,666
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,869,875
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,510,001
09 Feb 2024	0.0020	0.0030	0.0020	0.0025	0.0025	2,511,235
08 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	140,000
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,661,683
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,200,000
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
31 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	812,500
29 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	541,670
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,708,000
24 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
22 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	37,180
19 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	17,271
18 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	51,931
17 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	116,834
16 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	70,901
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,957,925
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	202,666
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,649,000
10 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,380,000
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	539,993
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,258,607
04 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Jan 2024	0.0030	0.0030	0.0020	0.0020	0.0020	3,040,364
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	314,535
29 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,747,070
28 Dec 2023	0.0025	0.0030	0.0025	0.0030	0.0030	8,329,464
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,118.30-1.90(-0.02%)

AUD/USD0.6641-0.0028(-0.42%)

ASX 2007,848.10-3.60(-0.05%)

OIL78.24-0.42(-0.53%)

GOLD2,395.40-30.50(-1.26%)

Bitcoin AUD105,778.82+670.96(+0.64%)

Macro Metals Limited (M4M.AX)

ALL ORDS
8,118.30
-1.90(-0.02%)

AUD/USD
0.6641
-0.0028(-0.42%)

ASX 200
7,848.10
-3.60(-0.05%)

OIL
78.24
-0.42(-0.53%)

GOLD
2,395.40
-30.50(-1.26%)

Bitcoin AUD
105,778.82
+670.96(+0.64%)