Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0430

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0420	0.0430	0.0420	0.0430	0.0430	12,816,807
24 Apr 2024	0.0430	0.0430	0.0420	0.0430	0.0430	6,333,387
23 Apr 2024	0.0430	0.0440	0.0420	0.0430	0.0430	8,925,365
22 Apr 2024	0.0430	0.0440	0.0420	0.0430	0.0430	2,678,079
19 Apr 2024	0.0420	0.0430	0.0410	0.0430	0.0430	9,165,826
18 Apr 2024	0.0420	0.0420	0.0410	0.0420	0.0420	4,443,941
17 Apr 2024	0.0440	0.0440	0.0410	0.0420	0.0420	8,915,530
16 Apr 2024	0.0430	0.0440	0.0420	0.0440	0.0440	10,013,971
15 Apr 2024	0.0440	0.0450	0.0430	0.0440	0.0440	5,885,042
12 Apr 2024	0.0450	0.0450	0.0430	0.0430	0.0430	2,651,279
11 Apr 2024	0.0430	0.0450	0.0430	0.0450	0.0450	8,451,674
10 Apr 2024	0.0440	0.0450	0.0430	0.0430	0.0430	4,496,729
09 Apr 2024	0.0430	0.0460	0.0430	0.0450	0.0450	12,322,868
08 Apr 2024	0.0440	0.0440	0.0420	0.0430	0.0430	6,329,695
05 Apr 2024	0.0430	0.0440	0.0420	0.0440	0.0440	8,575,869
04 Apr 2024	0.0420	0.0450	0.0420	0.0440	0.0440	9,633,707
03 Apr 2024	0.0420	0.0430	0.0400	0.0420	0.0420	18,871,163
02 Apr 2024	0.0400	0.0430	0.0400	0.0410	0.0410	17,154,262
28 Mar 2024	0.0400	0.0400	0.0370	0.0380	0.0380	14,327,650
27 Mar 2024	0.0400	0.0400	0.0370	0.0400	0.0400	21,567,912
26 Mar 2024	0.0370	0.0420	0.0350	0.0390	0.0390	48,227,082
25 Mar 2024	0.0340	0.0380	0.0330	0.0380	0.0380	20,630,722
22 Mar 2024	0.0340	0.0340	0.0320	0.0330	0.0330	3,201,531
21 Mar 2024	0.0320	0.0330	0.0320	0.0330	0.0330	2,928,690
20 Mar 2024	0.0330	0.0330	0.0300	0.0320	0.0320	15,067,617
19 Mar 2024	0.0320	0.0340	0.0320	0.0320	0.0320	15,149,258
18 Mar 2024	0.0300	0.0320	0.0290	0.0320	0.0320	21,989,006
15 Mar 2024	0.0300	0.0300	0.0285	0.0290	0.0290	3,670,365
14 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	2,946,642
13 Mar 2024	0.0290	0.0300	0.0280	0.0280	0.0280	8,021,253
12 Mar 2024	0.0290	0.0300	0.0280	0.0280	0.0280	20,422,675
11 Mar 2024	0.0300	0.0300	0.0280	0.0300	0.0300	7,306,351
08 Mar 2024	0.0290	0.0290	0.0285	0.0290	0.0290	6,011,694
07 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	3,254,983
06 Mar 2024	0.0290	0.0290	0.0260	0.0260	0.0260	6,195,998
05 Mar 2024	0.0270	0.0290	0.0270	0.0280	0.0280	3,369,202
04 Mar 2024	0.0300	0.0300	0.0270	0.0270	0.0270	10,323,426
01 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	11,759,683
29 Feb 2024	0.0290	0.0310	0.0280	0.0300	0.0300	13,978,701
28 Feb 2024	0.0270	0.0290	0.0270	0.0290	0.0290	7,519,145
27 Feb 2024	0.0270	0.0280	0.0270	0.0270	0.0270	2,019,573
26 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	4,300,778
23 Feb 2024	0.0250	0.0280	0.0250	0.0270	0.0270	27,119,437
22 Feb 2024	0.0260	0.0265	0.0240	0.0240	0.0240	17,982,611
21 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	13,037,749
20 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	3,279,496
19 Feb 2024	0.0240	0.0250	0.0230	0.0230	0.0230	4,075,273
16 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,676,927
15 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	491,285
14 Feb 2024	0.0230	0.0250	0.0230	0.0240	0.0240	3,658,304
13 Feb 2024	0.0230	0.0250	0.0230	0.0230	0.0230	4,886,174
12 Feb 2024	0.0240	0.0240	0.0220	0.0230	0.0230	1,352,008
09 Feb 2024	0.0225	0.0240	0.0225	0.0240	0.0240	961,509
08 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	7,166,168
07 Feb 2024	0.0240	0.0240	0.0220	0.0230	0.0230	8,332,295
06 Feb 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,907,332
05 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	13,910,143
02 Feb 2024	0.0220	0.0230	0.0210	0.0220	0.0220	10,918,072
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	705,086
31 Jan 2024	0.0210	0.0225	0.0210	0.0210	0.0210	15,998,330
30 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	13,529,166
29 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	5,975,162
25 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	11,389,591
24 Jan 2024	0.0210	0.0210	0.0205	0.0210	0.0210	492,770
23 Jan 2024	0.0210	0.0210	0.0205	0.0210	0.0210	6,278,782
22 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,901
19 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	1,032,445
18 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	937,937
17 Jan 2024	0.0210	0.0230	0.0210	0.0220	0.0220	6,867,328
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,810,301
15 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	3,559,110
12 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	7,373,093
11 Jan 2024	0.0210	0.0230	0.0200	0.0205	0.0205	11,596,886
10 Jan 2024	0.0205	0.0210	0.0200	0.0210	0.0210	26,034,598
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	877,668
08 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	24,971,910
05 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	173,471
04 Jan 2024	0.0200	0.0210	0.0200	0.0200	0.0200	8,607,369
03 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	12,283,849
02 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	3,096,585
29 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	2,380,687
28 Dec 2023	0.0200	0.0210	0.0200	0.0200	0.0200	3,193,382
27 Dec 2023	0.0200	0.0210	0.0195	0.0210	0.0210	864,115
22 Dec 2023	0.0195	0.0195	0.0195	0.0195	0.0195	309,427
21 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	5,016,441
20 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	392,595
19 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	415,198
18 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,206,566
15 Dec 2023	0.0200	0.0200	0.0190	0.0200	0.0200	875,598
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	292,464
13 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,082,256
12 Dec 2023	0.0210	0.0210	0.0190	0.0200	0.0200	4,486,774
11 Dec 2023	0.0200	0.0200	0.0190	0.0200	0.0200	2,622,515
08 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	536,152
07 Dec 2023	0.0190	0.0190	0.0180	0.0190	0.0190	1,893,833
06 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	231,023
05 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	9,357,573
04 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	183,322
01 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,093,776
30 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,132,316
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0013(+0.20%)

OIL83.89+0.32(+0.38%)

GOLD2,360.10+17.60(+0.75%)

Bitcoin AUD98,601.66+1,204.45(+1.24%)

Metro Mining Limited (MMI.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0013(+0.20%)

OIL
83.89
+0.32(+0.38%)

GOLD
2,360.10
+17.60(+0.75%)

Bitcoin AUD
98,601.66
+1,204.45(+1.24%)