News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 03:59PM AEDT

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0170	0.0170	0.0160	0.0160	0.0160	850,143
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,201,343
29 Nov 2022	0.0160	0.0170	0.0160	0.0170	0.0170	1,371,380
28 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	5,755,842
25 Nov 2022	0.0160	0.0170	0.0160	0.0170	0.0170	285,400
24 Nov 2022	0.0170	0.0170	0.0160	0.0160	0.0160	2,989,090
23 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,250,200
22 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	2,233,095
21 Nov 2022	0.0180	0.0180	0.0170	0.0180	0.0180	5,959,711
18 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	9,886,135
17 Nov 2022	0.0180	0.0180	0.0175	0.0175	0.0175	696,508
16 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	560,021
15 Nov 2022	0.0175	0.0180	0.0175	0.0180	0.0180	590,594
14 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	5,035,421
11 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	3,623,054
10 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,152,359
09 Nov 2022	0.0170	0.0170	0.0160	0.0170	0.0170	3,229,427
08 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	7,600,410
07 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,488,214
04 Nov 2022	0.0170	0.0180	0.0170	0.0170	0.0170	5,490,840
03 Nov 2022	0.0160	0.0180	0.0160	0.0180	0.0180	5,655,538
02 Nov 2022	0.0160	0.0170	0.0160	0.0170	0.0170	10,033,277
01 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	11,488,303
31 Oct 2022	0.0140	0.0140	0.0130	0.0140	0.0140	6,873,187
28 Oct 2022	0.0140	0.0140	0.0130	0.0140	0.0140	21,099,430
27 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,773,005
26 Oct 2022	0.0140	0.0140	0.0135	0.0140	0.0140	3,520,043
25 Oct 2022	0.0140	0.0140	0.0130	0.0135	0.0135	11,443,607
24 Oct 2022	0.0140	0.0150	0.0140	0.0150	0.0150	8,086,372
21 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	223
20 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,765,910
19 Oct 2022	0.0150	0.0150	0.0140	0.0150	0.0150	2,179,226
18 Oct 2022	0.0140	0.0150	0.0140	0.0150	0.0150	6,408,511
17 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	4,095,154
14 Oct 2022	0.0150	0.0150	0.0145	0.0150	0.0150	207,169
13 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	176,191
12 Oct 2022	0.0140	0.0150	0.0135	0.0150	0.0150	6,514,176
11 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	5,363,246
10 Oct 2022	0.0150	0.0150	0.0140	0.0150	0.0150	15,388,619
07 Oct 2022	0.0150	0.0150	0.0140	0.0150	0.0150	7,080,122
06 Oct 2022	0.0140	0.0150	0.0140	0.0150	0.0150	9,656,362
05 Oct 2022	0.0150	0.0160	0.0140	0.0140	0.0140	12,940,927
04 Oct 2022	0.0150	0.0150	0.0140	0.0150	0.0150	483,337
03 Oct 2022	0.0160	0.0160	0.0140	0.0150	0.0150	5,407,796
30 Sept 2022	0.0150	0.0160	0.0150	0.0160	0.0160	676,553
29 Sept 2022	0.0150	0.0155	0.0150	0.0150	0.0150	2,846,802
28 Sept 2022	0.0150	0.0150	0.0140	0.0140	0.0140	3,874,738
27 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	4,608,131
26 Sept 2022	0.0150	0.0150	0.0130	0.0140	0.0140	25,557,592
23 Sept 2022	0.0170	0.0170	0.0150	0.0150	0.0150	12,925,942
21 Sept 2022	0.0165	0.0170	0.0165	0.0170	0.0170	2,766,806
20 Sept 2022	0.0170	0.0170	0.0165	0.0170	0.0170	2,539,195
19 Sept 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,906,800
16 Sept 2022	0.0170	0.0180	0.0170	0.0180	0.0180	6,276,449
15 Sept 2022	0.0170	0.0175	0.0170	0.0175	0.0175	2,089,474
14 Sept 2022	0.0170	0.0175	0.0170	0.0175	0.0175	663,957
13 Sept 2022	0.0180	0.0190	0.0170	0.0170	0.0170	1,933,480
12 Sept 2022	0.0170	0.0180	0.0170	0.0180	0.0180	3,094,660
09 Sept 2022	0.0170	0.0180	0.0170	0.0170	0.0170	1,467,860
08 Sept 2022	0.0180	0.0190	0.0175	0.0190	0.0190	2,672,081
07 Sept 2022	0.0170	0.0180	0.0170	0.0180	0.0180	5,220,402
06 Sept 2022	0.0190	0.0190	0.0170	0.0170	0.0170	17,525,547
05 Sept 2022	0.0180	0.0190	0.0170	0.0190	0.0190	3,143,477
02 Sept 2022	0.0190	0.0190	0.0170	0.0180	0.0180	6,113,431
01 Sept 2022	0.0190	0.0190	0.0190	0.0190	0.0190	5,142,116
31 Aug 2022	0.0210	0.0220	0.0180	0.0190	0.0190	42,291,269
30 Aug 2022	0.0210	0.0215	0.0210	0.0210	0.0210	4,092,519
29 Aug 2022	0.0210	0.0215	0.0210	0.0215	0.0215	5,162,714
26 Aug 2022	0.0220	0.0220	0.0210	0.0210	0.0210	4,463,054
25 Aug 2022	0.0210	0.0220	0.0210	0.0220	0.0220	13,811,675
24 Aug 2022	0.0210	0.0220	0.0210	0.0220	0.0220	6,181,161
23 Aug 2022	0.0210	0.0215	0.0210	0.0210	0.0210	1,905,711
22 Aug 2022	0.0220	0.0220	0.0210	0.0210	0.0210	7,889,313
19 Aug 2022	0.0220	0.0220	0.0210	0.0210	0.0210	15,148,669
18 Aug 2022	0.0210	0.0220	0.0210	0.0220	0.0220	7,376,694
17 Aug 2022	0.0220	0.0220	0.0210	0.0220	0.0220	5,222,639
16 Aug 2022	0.0220	0.0220	0.0210	0.0220	0.0220	10,593,302
15 Aug 2022	0.0210	0.0220	0.0205	0.0220	0.0220	9,175,095
12 Aug 2022	0.0205	0.0210	0.0200	0.0210	0.0210	6,877,224
11 Aug 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,470,694
10 Aug 2022	0.0210	0.0210	0.0200	0.0210	0.0210	4,866,540
09 Aug 2022	0.0210	0.0210	0.0200	0.0210	0.0210	6,813,048
08 Aug 2022	0.0210	0.0210	0.0200	0.0200	0.0200	8,759,591
05 Aug 2022	0.0200	0.0210	0.0200	0.0210	0.0210	13,723,814
04 Aug 2022	0.0200	0.0200	0.0190	0.0190	0.0190	7,828,887
03 Aug 2022	0.0200	0.0200	0.0190	0.0200	0.0200	8,926,237
02 Aug 2022	0.0200	0.0210	0.0190	0.0190	0.0190	5,169,017
01 Aug 2022	0.0200	0.0210	0.0190	0.0190	0.0190	15,706,941
29 July 2022	0.0210	0.0220	0.0200	0.0220	0.0220	21,681,113
28 July 2022	0.0200	0.0205	0.0195	0.0195	0.0195	11,743,071
27 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 July 2022	0.0230	0.0250	0.0230	0.0240	0.0240	2,332,135
25 July 2022	0.0250	0.0250	0.0230	0.0230	0.0230	5,552,724
22 July 2022	0.0260	0.0260	0.0240	0.0240	0.0240	5,501,742
21 July 2022	0.0250	0.0260	0.0250	0.0260	0.0260	10,354,874
20 July 2022	0.0220	0.0250	0.0220	0.0250	0.0250	14,162,824
19 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	4,520,945
18 July 2022	0.0210	0.0210	0.0205	0.0210	0.0210	5,655,635
15 July 2022	0.0210	0.0210	0.0200	0.0200	0.0200	4,674,658
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6814-0.0002(-0.03%)

OIL80.15-1.07(-1.32%)

GOLD1,812.00-3.20(-0.18%)

BTC-AUD24,942.08-100.09(-0.40%)

News that makes you smarter and richer... For free.

Metro Mining Limited (MMI.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6814
-0.0002(-0.03%)

OIL
80.15
-1.07(-1.32%)

GOLD
1,812.00
-3.20(-0.18%)

BTC-AUD
24,942.08
-100.09(-0.40%)