Australia markets open in 54 minutes

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0220+0.0010 (+4.76%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.02100.02200.02050.02200.02209,175,095
12 Aug 20220.02050.02100.02000.02100.02106,877,224
11 Aug 20220.02100.02100.02000.02000.02001,470,694
10 Aug 20220.02100.02100.02000.02100.02104,866,540
09 Aug 20220.02100.02100.02000.02100.02106,813,048
08 Aug 20220.02100.02100.02000.02000.02008,759,591
05 Aug 20220.02000.02100.02000.02100.021013,723,814
04 Aug 20220.02000.02000.01900.01900.01907,828,887
03 Aug 20220.02000.02000.01900.02000.02008,926,237
02 Aug 20220.02000.02100.01900.01900.01905,169,017
01 Aug 20220.02000.02100.01900.01900.019015,706,941
29 July 20220.02100.02200.02000.02200.022021,681,113
28 July 20220.02000.02050.01950.01950.019511,743,071
27 July 20220.02400.02400.02400.02400.0240-
26 July 20220.02300.02500.02300.02400.02402,332,135
25 July 20220.02500.02500.02300.02300.02305,552,724
22 July 20220.02600.02600.02400.02400.02405,501,742
21 July 20220.02500.02600.02500.02600.026010,354,874
20 July 20220.02200.02500.02200.02500.025014,162,824
19 July 20220.02100.02100.02100.02100.02104,520,945
18 July 20220.02100.02100.02050.02100.02105,655,635
15 July 20220.02100.02100.02000.02000.02004,674,658
14 July 20220.02000.02200.02000.02100.02102,378,460
13 July 20220.02200.02200.02000.02000.0200555,821
12 July 20220.02100.02200.02100.02200.02203,295,865
11 July 20220.02300.02300.02100.02200.022021,553,981
08 July 20220.02000.02200.01900.02200.022038,437,616
07 July 20220.01700.01800.01700.01700.01707,211,536
06 July 20220.02000.02000.01700.01800.018014,976,419
05 July 20220.02000.02000.01900.01900.01901,224,571
04 July 20220.01900.02100.01900.01900.019013,539,271
01 July 20220.01900.01900.01800.01800.01805,026,514
30 June 20220.01900.02000.01800.02000.020015,914,906
29 June 20220.01600.01900.01500.01800.018015,352,737
28 June 20220.01600.01600.01500.01600.01607,014,544
27 June 20220.01600.01700.01600.01600.01602,423,992
24 June 20220.01600.01600.01600.01600.0160590,630
23 June 20220.01700.01700.01600.01600.01603,707,030
22 June 20220.01700.01750.01650.01700.01707,719,751
21 June 20220.01600.01800.01600.01800.018013,912,914
20 June 20220.01700.01700.01500.01500.015019,837,713
17 June 20220.01700.01800.01700.01800.018017,164,144
16 June 20220.01900.01900.01800.01800.01806,666,828
15 June 20220.01700.01800.01700.01800.01802,251,796
14 June 20220.01900.01900.01700.01700.017043,430,679
10 June 20220.02100.02100.02000.02100.02105,146,468
09 June 20220.02200.02200.02200.02200.02202,795,842
08 June 20220.02200.02300.02100.02200.022020,391,097
07 June 20220.02200.02200.02100.02200.022013,278,275
06 June 20220.02100.02200.02050.02200.02209,892,496
03 June 20220.02200.02200.02100.02100.0210377,602
02 June 20220.02200.02200.02100.02100.02107,847,590
01 June 20220.02100.02200.02100.02200.02201,448,783
31 May 20220.02100.02300.02000.02100.021014,247,812
30 May 20220.02200.02300.02100.02200.02208,669,845
27 May 20220.02200.02300.02200.02300.02301,058,050
26 May 20220.02200.02250.02100.02100.02103,233,960
25 May 20220.02200.02200.02100.02100.02108,993,343
24 May 20220.02300.02300.02000.02000.020011,951,240
23 May 20220.02200.02350.02100.02100.021017,688,766
20 May 20220.02000.02300.02000.02200.022025,823,706
19 May 20220.02000.02050.01900.02000.02005,290,870
18 May 20220.02100.02200.02100.02100.021019,335,781
17 May 20220.01800.02000.01800.02000.020012,388,968
16 May 20220.02000.02000.01600.01800.018066,514,676
13 May 20220.02000.02000.01900.02000.02006,174,095
12 May 20220.02000.02000.01900.02000.020017,972,540
11 May 20220.02200.02200.01900.02000.020022,807,473
10 May 20220.02100.02300.01900.02300.023025,430,569
09 May 20220.02400.02400.02150.02200.022037,145,624
06 May 20220.02700.02700.02500.02500.025018,533,306
05 May 20220.02700.02800.02600.02700.02701,938,641
04 May 20220.02800.02900.02600.02600.026010,920,916
03 May 20220.02800.03100.02750.02800.02809,026,204
02 May 20220.02800.02800.02700.02700.02709,026,999
29 Apr 20220.03100.03100.02800.02800.02809,886,897
28 Apr 20220.03100.03100.03000.03000.03002,682,823
27 Apr 20220.03100.03200.02900.03200.03207,435,293
26 Apr 20220.03200.03200.03000.03200.032013,280,817
22 Apr 20220.03200.03300.03200.03300.03303,893,689
21 Apr 20220.03300.03300.03200.03200.03204,640,719
20 Apr 20220.03600.03650.03100.03300.033020,947,031
19 Apr 20220.03700.03800.03500.03600.036010,873,960
14 Apr 20220.03700.03800.03600.03700.03707,091,698
13 Apr 20220.03700.03800.03600.03700.03703,155,832
12 Apr 20220.03800.03800.03500.03600.03608,638,361
11 Apr 20220.03600.03900.03500.03800.038015,419,857
08 Apr 20220.03500.03600.03500.03500.03501,715,894
07 Apr 20220.03600.03600.03450.03500.03504,029,904
06 Apr 20220.03600.03600.03450.03600.03601,556,084
05 Apr 20220.03600.03600.03400.03600.03605,884,910
04 Apr 20220.03300.03600.03300.03500.03509,270,959
01 Apr 20220.03300.03400.03250.03300.03309,911,024
31 Mar 20220.03400.03400.03200.03200.03201,143,379
30 Mar 20220.03300.03300.03300.03300.03302,477,514
29 Mar 20220.03400.03400.03300.03300.03302,781,995
28 Mar 20220.03400.03500.03300.03300.03304,379,789
25 Mar 20220.03400.03500.03300.03300.03308,012,125
24 Mar 20220.03300.03400.03200.03400.03409,652,936
23 Mar 20220.03100.03400.03100.03300.033022,572,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...