Australia markets closed

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05300.0000 (0.00%)
At close: 04:10PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.04500.04500.04300.04400.04406,159,358
15 May 20240.04300.04500.04300.04400.044022,262,601
14 May 20240.04300.04300.04200.04200.04205,365,771
13 May 20240.04200.04300.04100.04300.043020,962,109
10 May 20240.04100.04150.04000.04100.041010,086,193
09 May 20240.04200.04200.04100.04100.04109,025,997
08 May 20240.04100.04200.04000.04200.04202,124,748
07 May 20240.04100.04200.03900.04100.041031,695,354
06 May 20240.04300.04400.04000.04100.041028,642,099
03 May 20240.04300.04500.04200.04300.043016,321,120
02 May 20240.04200.04300.04100.04300.0430100,368,899
01 May 20240.04600.04600.04600.04600.0460-
30 Apr 20240.04600.04600.04600.04600.0460-
29 Apr 20240.04300.04950.04200.04600.046037,062,247
26 Apr 20240.04200.04300.04200.04300.043012,816,807
24 Apr 20240.04300.04300.04200.04300.04306,333,387
23 Apr 20240.04300.04400.04200.04300.04308,925,365
22 Apr 20240.04300.04400.04200.04300.04302,678,079
19 Apr 20240.04200.04300.04100.04300.04309,165,826
18 Apr 20240.04200.04200.04100.04200.04204,443,941
17 Apr 20240.04400.04400.04100.04200.04208,915,530
16 Apr 20240.04300.04400.04200.04400.044010,013,971
15 Apr 20240.04400.04500.04300.04400.04405,885,042
12 Apr 20240.04500.04500.04300.04300.04302,651,279
11 Apr 20240.04300.04500.04300.04500.04508,451,674
10 Apr 20240.04400.04500.04300.04300.04304,496,729
09 Apr 20240.04300.04600.04300.04500.045012,322,868
08 Apr 20240.04400.04400.04200.04300.04306,329,695
05 Apr 20240.04300.04400.04200.04400.04408,575,869
04 Apr 20240.04200.04500.04200.04400.04409,633,707
03 Apr 20240.04200.04300.04000.04200.042018,871,163
02 Apr 20240.04000.04300.04000.04100.041017,154,262
28 Mar 20240.04000.04000.03700.03800.038014,327,650
27 Mar 20240.04000.04000.03700.04000.040021,567,912
26 Mar 20240.03700.04200.03500.03900.039048,227,082
25 Mar 20240.03400.03800.03300.03800.038020,630,722
22 Mar 20240.03400.03400.03200.03300.03303,201,531
21 Mar 20240.03200.03300.03200.03300.03302,928,690
20 Mar 20240.03300.03300.03000.03200.032015,067,617
19 Mar 20240.03200.03400.03200.03200.032015,149,258
18 Mar 20240.03000.03200.02900.03200.032021,989,006
15 Mar 20240.03000.03000.02850.02900.02903,670,365
14 Mar 20240.02900.03000.02900.03000.03002,946,642
13 Mar 20240.02900.03000.02800.02800.02808,021,253
12 Mar 20240.02900.03000.02800.02800.028020,422,675
11 Mar 20240.03000.03000.02800.03000.03007,306,351
08 Mar 20240.02900.02900.02850.02900.02906,011,694
07 Mar 20240.02700.02800.02700.02800.02803,254,983
06 Mar 20240.02900.02900.02600.02600.02606,195,998
05 Mar 20240.02700.02900.02700.02800.02803,369,202
04 Mar 20240.03000.03000.02700.02700.027010,323,426
01 Mar 20240.02900.03000.02900.02900.029011,759,683
29 Feb 20240.02900.03100.02800.03000.030013,978,701
28 Feb 20240.02700.02900.02700.02900.02907,519,145
27 Feb 20240.02700.02800.02700.02700.02702,019,573
26 Feb 20240.02700.02700.02600.02600.02604,300,778
23 Feb 20240.02500.02800.02500.02700.027027,119,437
22 Feb 20240.02600.02650.02400.02400.024017,982,611
21 Feb 20240.02400.02600.02400.02600.026013,037,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...