Australia markets closed

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430-0.0010 (-2.27%)
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 20240.02500.02500.02400.02400.02403,279,496
19 Feb 20240.02400.02500.02300.02300.02304,075,273
16 Feb 20240.02300.02400.02300.02400.02401,676,927
15 Feb 20240.02400.02400.02300.02300.0230491,285
14 Feb 20240.02300.02500.02300.02400.02403,658,304
13 Feb 20240.02300.02500.02300.02300.02304,886,174
12 Feb 20240.02400.02400.02200.02300.02301,352,008
09 Feb 20240.02250.02400.02250.02400.0240961,509
08 Feb 20240.02300.02300.02200.02200.02207,166,168
07 Feb 20240.02400.02400.02200.02300.02308,332,295
06 Feb 20240.02500.02500.02300.02400.02401,907,332
05 Feb 20240.02300.02500.02300.02500.025013,910,143
02 Feb 20240.02200.02300.02100.02200.022010,918,072
01 Feb 20240.02200.02200.02200.02200.0220705,086
31 Jan 20240.02100.02250.02100.02100.021015,998,330
30 Jan 20240.02000.02000.01900.02000.020013,529,166
29 Jan 20240.02100.02100.02000.02000.02005,975,162
25 Jan 20240.02100.02100.02000.02100.021011,389,591
24 Jan 20240.02100.02100.02050.02100.0210492,770
23 Jan 20240.02100.02100.02050.02100.02106,278,782
22 Jan 20240.02200.02200.02200.02200.022025,901
19 Jan 20240.02200.02200.02100.02200.02201,032,445
18 Jan 20240.02200.02200.02100.02200.0220937,937
17 Jan 20240.02100.02300.02100.02200.02206,867,328
16 Jan 20240.02200.02200.02200.02200.02201,810,301
15 Jan 20240.02300.02300.02200.02200.02203,559,110
12 Jan 20240.02100.02200.02100.02200.02207,373,093
11 Jan 20240.02100.02300.02000.02050.020511,596,886
10 Jan 20240.02050.02100.02000.02100.021026,034,598
09 Jan 20240.02000.02000.02000.02000.0200877,668
08 Jan 20240.02100.02100.02000.02100.021024,971,910
05 Jan 20240.02100.02100.02000.02100.0210173,471
04 Jan 20240.02000.02100.02000.02000.02008,607,369
03 Jan 20240.02100.02100.02000.02000.020012,283,849
02 Jan 20240.02100.02100.02000.02100.02103,096,585
29 Dec 20230.02000.02100.02000.02100.02102,380,687
28 Dec 20230.02000.02100.02000.02000.02003,193,382
27 Dec 20230.02000.02100.01950.02100.0210864,115
22 Dec 20230.01950.01950.01950.01950.0195309,427
21 Dec 20230.02000.02000.01900.01900.01905,016,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...