Australia markets closed

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0420-0.0010 (-2.33%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.04300.04300.04200.04200.042010,467,144
03 Oct 20240.04300.04400.04100.04300.043010,262,481
02 Oct 20240.04200.04400.04200.04200.04203,912,805
01 Oct 20240.04300.04300.04100.04200.04203,830,079
30 Sept 20240.04000.04300.04000.04300.043012,883,957
27 Sept 20240.04100.04200.04000.04000.04004,187,724
26 Sept 20240.04100.04100.04000.04000.04001,356,091
25 Sept 20240.04100.04100.04000.04000.04002,302,989
24 Sept 20240.03900.04200.03800.04200.042026,674,032
23 Sept 20240.03700.03900.03700.03900.03906,815,863
20 Sept 20240.03900.03900.03700.03800.038010,360,691
19 Sept 20240.03500.03900.03500.03900.03909,428,007
18 Sept 20240.03400.03500.03400.03400.03404,706,568
17 Sept 20240.03600.03600.03400.03400.034030,368,999
16 Sept 20240.03500.03600.03300.03500.035022,306,664
13 Sept 20240.03700.03700.03300.03500.035038,000,318
12 Sept 20240.03500.03600.03300.03500.035010,734,835
11 Sept 20240.03400.03500.03400.03500.035010,300,768
10 Sept 20240.03600.03600.03400.03400.03403,347,079
09 Sept 20240.03700.03700.03500.03500.03507,808,783
06 Sept 20240.03600.03700.03500.03700.03703,368,500
05 Sept 20240.03500.03700.03450.03600.036015,492,121
04 Sept 20240.03600.03600.03300.03400.034024,712,733
03 Sept 20240.03700.03700.03600.03700.03705,574,158
02 Sept 20240.03700.03700.03600.03700.03707,431,358
30 Aug 20240.03400.03600.03400.03600.036024,402,445
29 Aug 20240.03700.03700.03300.03600.036027,765,489
28 Aug 20240.03900.03900.03600.03700.037020,761,241
27 Aug 20240.04000.04000.03900.03900.03908,522,961
26 Aug 20240.04000.04100.04000.04000.04003,346,233
23 Aug 20240.04000.04200.03900.03900.03907,050,755
22 Aug 20240.04100.04200.04000.04000.04005,471,713
21 Aug 20240.04300.04300.04100.04200.04209,278,827
20 Aug 20240.04500.04500.04200.04200.04207,699,966
19 Aug 20240.04400.04500.04300.04500.04504,051,515
16 Aug 20240.04200.04400.04100.04400.04404,054,117
15 Aug 20240.04000.04200.03950.04200.04205,350,613
14 Aug 20240.04100.04200.04000.04100.041011,211,425
13 Aug 20240.03900.04000.03750.04000.040028,364,439
12 Aug 20240.03800.03900.03700.03800.03806,224,269
09 Aug 20240.03900.03900.03750.03800.038010,532,162
08 Aug 20240.04100.04100.03700.03700.037028,211,868
07 Aug 20240.03900.04300.03900.04100.041019,796,975
06 Aug 20240.03900.04150.03800.03800.038025,641,646
05 Aug 20240.04500.04600.03600.03800.038047,574,785
02 Aug 20240.04700.04800.04500.04600.04603,956,586
01 Aug 20240.04800.04800.04700.04700.04701,477,283
31 July 20240.04800.05000.04600.04700.047017,040,117
30 July 20240.04800.04900.04700.04900.04909,701,959
29 July 20240.04600.05000.04550.04700.047017,881,036
26 July 20240.04600.04850.04350.04600.046033,160,419
25 July 20240.04800.04900.04700.04700.047018,209,459
24 July 20240.04800.04900.04700.04800.04804,269,899
23 July 20240.05000.05100.04700.04700.047020,990,519
22 July 20240.05000.05300.04800.04900.049023,506,613
19 July 20240.04900.05000.04700.05000.05009,644,981
18 July 20240.04900.05000.04750.04900.049016,101,296
17 July 20240.05200.05300.04700.04900.049024,330,882
16 July 20240.05400.05500.05200.05200.052013,170,926
15 July 20240.05400.05500.05300.05300.053012,444,287
12 July 20240.05400.05500.05300.05300.053016,353,706
11 July 20240.05600.05600.05300.05400.054021,938,017
10 July 20240.05800.05800.05600.05800.058012,931,297
09 July 20240.05400.05800.05200.05800.058016,082,140
08 July 20240.05300.05400.05200.05200.052011,250,641
05 July 20240.05500.05500.05300.05300.053013,308,142
04 July 20240.05200.05600.05200.05500.055030,334,070
03 July 20240.05100.05150.05000.05100.051012,428,422
02 July 20240.05400.05400.05100.05100.051011,571,856
01 July 20240.04600.05500.04600.05400.054042,273,496
28 June 20240.04700.04750.04600.04700.047011,181,207
27 June 20240.04700.04750.04600.04600.046011,198,341
26 June 20240.04600.04700.04600.04700.04704,278,411
25 June 20240.04600.04800.04600.04700.047013,662,630
24 June 20240.04500.04600.04500.04600.04607,919,853
21 June 20240.04800.04800.04500.04500.04502,536,609
20 June 20240.04500.04800.04500.04800.04808,710,912
19 June 20240.04400.04600.04400.04500.04506,971,354
18 June 20240.04300.04550.04300.04500.045011,348,369
17 June 20240.04600.04600.04300.04300.04304,444,434
14 June 20240.04700.04700.04300.04500.045010,721,513
13 June 20240.04300.04600.04300.04500.045013,841,356
12 June 20240.04600.04700.04200.04300.043014,459,233
11 June 20240.04800.04800.04500.04800.048011,435,616
07 June 20240.04900.05100.04800.04900.049029,167,117
06 June 20240.04700.04900.04700.04900.049012,762,212
05 June 20240.04800.04800.04500.04800.048015,573,950
04 June 20240.04900.05000.04750.04900.049017,257,527
03 June 20240.05000.05100.04900.05000.050021,906,347
31 May 20240.04700.05000.04600.05000.050022,075,807
30 May 20240.04300.05100.04300.04900.049077,470,761
29 May 20240.04400.04400.04200.04200.042013,445,870
28 May 20240.04400.04400.04200.04400.04407,837,930
27 May 20240.04200.04400.04150.04300.043012,285,501
24 May 20240.04200.04200.04100.04200.04201,129,020
23 May 20240.04300.04300.04150.04200.04204,662,360
22 May 20240.04300.04300.04100.04200.042011,849,456
21 May 20240.04200.04300.04200.04300.04305,376,442
20 May 20240.04300.04500.04200.04200.042036,017,835
17 May 20240.04400.04400.04200.04300.04307,503,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...