Australia markets closed

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
At close: 03:59PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01700.01700.01600.01600.0160850,143
01 Dec 2022------
30 Nov 20220.01700.01700.01600.01600.01601,201,343
29 Nov 20220.01600.01700.01600.01700.01701,371,380
28 Nov 20220.01600.01600.01600.01600.01605,755,842
25 Nov 20220.01600.01700.01600.01700.0170285,400
24 Nov 20220.01700.01700.01600.01600.01602,989,090
23 Nov 20220.01800.01800.01700.01700.01701,250,200
22 Nov 20220.01800.01800.01800.01800.01802,233,095
21 Nov 20220.01800.01800.01700.01800.01805,959,711
18 Nov 20220.01700.01800.01700.01800.01809,886,135
17 Nov 20220.01800.01800.01750.01750.0175696,508
16 Nov 20220.01800.01800.01800.01800.0180560,021
15 Nov 20220.01750.01800.01750.01800.0180590,594
14 Nov 20220.01700.01800.01700.01800.01805,035,421
11 Nov 20220.01700.01700.01700.01700.01703,623,054
10 Nov 20220.01700.01700.01700.01700.01701,152,359
09 Nov 20220.01700.01700.01600.01700.01703,229,427
08 Nov 20220.01800.01800.01700.01700.01707,600,410
07 Nov 20220.01700.01800.01700.01800.01801,488,214
04 Nov 20220.01700.01800.01700.01700.01705,490,840
03 Nov 20220.01600.01800.01600.01800.01805,655,538
02 Nov 20220.01600.01700.01600.01700.017010,033,277
01 Nov 20220.01500.01600.01500.01600.016011,488,303
31 Oct 20220.01400.01400.01300.01400.01406,873,187
28 Oct 20220.01400.01400.01300.01400.014021,099,430
27 Oct 20220.01400.01400.01300.01300.01302,773,005
26 Oct 20220.01400.01400.01350.01400.01403,520,043
25 Oct 20220.01400.01400.01300.01350.013511,443,607
24 Oct 20220.01400.01500.01400.01500.01508,086,372
21 Oct 20220.01500.01500.01500.01500.0150223
20 Oct 20220.01500.01500.01400.01400.01402,765,910
19 Oct 20220.01500.01500.01400.01500.01502,179,226
18 Oct 20220.01400.01500.01400.01500.01506,408,511
17 Oct 20220.01400.01400.01400.01400.01404,095,154
14 Oct 20220.01500.01500.01450.01500.0150207,169
13 Oct 20220.01500.01500.01500.01500.0150176,191
12 Oct 20220.01400.01500.01350.01500.01506,514,176
11 Oct 20220.01500.01500.01400.01400.01405,363,246
10 Oct 20220.01500.01500.01400.01500.015015,388,619
07 Oct 20220.01500.01500.01400.01500.01507,080,122
06 Oct 20220.01400.01500.01400.01500.01509,656,362
05 Oct 20220.01500.01600.01400.01400.014012,940,927
04 Oct 20220.01500.01500.01400.01500.0150483,337
03 Oct 20220.01600.01600.01400.01500.01505,407,796
30 Sept 20220.01500.01600.01500.01600.0160676,553
29 Sept 20220.01500.01550.01500.01500.01502,846,802
28 Sept 20220.01500.01500.01400.01400.01403,874,738
27 Sept 20220.01500.01500.01500.01500.01504,608,131
26 Sept 20220.01500.01500.01300.01400.014025,557,592
23 Sept 20220.01700.01700.01500.01500.015012,925,942
21 Sept 20220.01650.01700.01650.01700.01702,766,806
20 Sept 20220.01700.01700.01650.01700.01702,539,195
19 Sept 20220.01700.01700.01700.01700.01701,906,800
16 Sept 20220.01700.01800.01700.01800.01806,276,449
15 Sept 20220.01700.01750.01700.01750.01752,089,474
14 Sept 20220.01700.01750.01700.01750.0175663,957
13 Sept 20220.01800.01900.01700.01700.01701,933,480
12 Sept 20220.01700.01800.01700.01800.01803,094,660
09 Sept 20220.01700.01800.01700.01700.01701,467,860
08 Sept 20220.01800.01900.01750.01900.01902,672,081
07 Sept 20220.01700.01800.01700.01800.01805,220,402
06 Sept 20220.01900.01900.01700.01700.017017,525,547
05 Sept 20220.01800.01900.01700.01900.01903,143,477
02 Sept 20220.01900.01900.01700.01800.01806,113,431
01 Sept 20220.01900.01900.01900.01900.01905,142,116
31 Aug 20220.02100.02200.01800.01900.019042,291,269
30 Aug 20220.02100.02150.02100.02100.02104,092,519
29 Aug 20220.02100.02150.02100.02150.02155,162,714
26 Aug 20220.02200.02200.02100.02100.02104,463,054
25 Aug 20220.02100.02200.02100.02200.022013,811,675
24 Aug 20220.02100.02200.02100.02200.02206,181,161
23 Aug 20220.02100.02150.02100.02100.02101,905,711
22 Aug 20220.02200.02200.02100.02100.02107,889,313
19 Aug 20220.02200.02200.02100.02100.021015,148,669
18 Aug 20220.02100.02200.02100.02200.02207,376,694
17 Aug 20220.02200.02200.02100.02200.02205,222,639
16 Aug 20220.02200.02200.02100.02200.022010,593,302
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...