Explore inspiring leadership stories with Talent and Yahoo Finance

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 01:29PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	0.0160	0.0170	0.0160	0.0160	0.0160	2,423,992
24 June 2022	0.0160	0.0160	0.0160	0.0160	0.0160	590,630
23 June 2022	0.0170	0.0170	0.0160	0.0160	0.0160	3,707,030
22 June 2022	0.0170	0.0175	0.0165	0.0170	0.0170	7,719,751
21 June 2022	0.0160	0.0180	0.0160	0.0180	0.0180	13,912,914
20 June 2022	0.0170	0.0170	0.0150	0.0150	0.0150	19,837,713
17 June 2022	0.0170	0.0180	0.0170	0.0180	0.0180	17,164,144
16 June 2022	0.0190	0.0190	0.0180	0.0180	0.0180	6,666,828
15 June 2022	0.0170	0.0180	0.0170	0.0180	0.0180	2,251,796
14 June 2022	0.0190	0.0190	0.0170	0.0170	0.0170	43,430,679
10 June 2022	0.0210	0.0210	0.0200	0.0210	0.0210	5,146,468
09 June 2022	0.0220	0.0220	0.0220	0.0220	0.0220	2,795,842
08 June 2022	0.0220	0.0230	0.0210	0.0220	0.0220	20,391,097
07 June 2022	0.0220	0.0220	0.0210	0.0220	0.0220	13,278,275
06 June 2022	0.0210	0.0220	0.0205	0.0220	0.0220	9,892,496
03 June 2022	0.0220	0.0220	0.0210	0.0210	0.0210	377,602
02 June 2022	0.0220	0.0220	0.0210	0.0210	0.0210	7,847,590
01 June 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,448,783
31 May 2022	0.0210	0.0230	0.0200	0.0210	0.0210	14,247,812
30 May 2022	0.0220	0.0230	0.0210	0.0220	0.0220	8,669,845
27 May 2022	0.0220	0.0230	0.0220	0.0230	0.0230	1,058,050
26 May 2022	0.0220	0.0225	0.0210	0.0210	0.0210	3,233,960
25 May 2022	0.0220	0.0220	0.0210	0.0210	0.0210	8,993,343
24 May 2022	0.0230	0.0230	0.0200	0.0200	0.0200	11,951,240
23 May 2022	0.0220	0.0235	0.0210	0.0210	0.0210	17,688,766
20 May 2022	0.0200	0.0230	0.0200	0.0220	0.0220	25,823,706
19 May 2022	0.0200	0.0205	0.0190	0.0200	0.0200	5,290,870
18 May 2022	0.0210	0.0220	0.0210	0.0210	0.0210	19,335,781
17 May 2022	0.0180	0.0200	0.0180	0.0200	0.0200	12,388,968
16 May 2022	0.0200	0.0200	0.0160	0.0180	0.0180	66,514,676
13 May 2022	0.0200	0.0200	0.0190	0.0200	0.0200	6,174,095
12 May 2022	0.0200	0.0200	0.0190	0.0200	0.0200	17,972,540
11 May 2022	0.0220	0.0220	0.0190	0.0200	0.0200	22,807,473
10 May 2022	0.0210	0.0230	0.0190	0.0230	0.0230	25,430,569
09 May 2022	0.0240	0.0240	0.0215	0.0220	0.0220	37,145,624
06 May 2022	0.0270	0.0270	0.0250	0.0250	0.0250	18,533,306
05 May 2022	0.0270	0.0280	0.0260	0.0270	0.0270	1,938,641
04 May 2022	0.0280	0.0290	0.0260	0.0260	0.0260	10,920,916
03 May 2022	0.0280	0.0310	0.0275	0.0280	0.0280	9,026,204
02 May 2022	0.0280	0.0280	0.0270	0.0270	0.0270	9,026,999
29 Apr 2022	0.0310	0.0310	0.0280	0.0280	0.0280	9,886,897
28 Apr 2022	0.0310	0.0310	0.0300	0.0300	0.0300	2,682,823
27 Apr 2022	0.0310	0.0320	0.0290	0.0320	0.0320	7,435,293
26 Apr 2022	0.0320	0.0320	0.0300	0.0320	0.0320	13,280,817
22 Apr 2022	0.0320	0.0330	0.0320	0.0330	0.0330	3,893,689
21 Apr 2022	0.0330	0.0330	0.0320	0.0320	0.0320	4,640,719
20 Apr 2022	0.0360	0.0365	0.0310	0.0330	0.0330	20,947,031
19 Apr 2022	0.0370	0.0380	0.0350	0.0360	0.0360	10,873,960
14 Apr 2022	0.0370	0.0380	0.0360	0.0370	0.0370	7,091,698
13 Apr 2022	0.0370	0.0380	0.0360	0.0370	0.0370	3,155,832
12 Apr 2022	0.0380	0.0380	0.0350	0.0360	0.0360	8,638,361
11 Apr 2022	0.0360	0.0390	0.0350	0.0380	0.0380	15,419,857
08 Apr 2022	0.0350	0.0360	0.0350	0.0350	0.0350	1,715,894
07 Apr 2022	0.0360	0.0360	0.0345	0.0350	0.0350	4,029,904
06 Apr 2022	0.0360	0.0360	0.0345	0.0360	0.0360	1,556,084
05 Apr 2022	0.0360	0.0360	0.0340	0.0360	0.0360	5,884,910
04 Apr 2022	0.0330	0.0360	0.0330	0.0350	0.0350	9,270,959
01 Apr 2022	0.0330	0.0340	0.0325	0.0330	0.0330	9,911,024
31 Mar 2022	0.0340	0.0340	0.0320	0.0320	0.0320	1,143,379
30 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	2,477,514
29 Mar 2022	0.0340	0.0340	0.0330	0.0330	0.0330	2,781,995
28 Mar 2022	0.0340	0.0350	0.0330	0.0330	0.0330	4,379,789
25 Mar 2022	0.0340	0.0350	0.0330	0.0330	0.0330	8,012,125
24 Mar 2022	0.0330	0.0340	0.0320	0.0340	0.0340	9,652,936
23 Mar 2022	0.0310	0.0340	0.0310	0.0330	0.0330	22,572,762
22 Mar 2022	0.0290	0.0310	0.0290	0.0300	0.0300	6,067,628
21 Mar 2022	0.0290	0.0305	0.0290	0.0290	0.0290	13,919,782
18 Mar 2022	0.0270	0.0290	0.0270	0.0280	0.0280	9,194,090
17 Mar 2022	0.0270	0.0280	0.0265	0.0270	0.0270	1,538,123
16 Mar 2022	0.0270	0.0270	0.0270	0.0270	0.0270	1,565,621
15 Mar 2022	0.0270	0.0280	0.0270	0.0270	0.0270	7,407,204
14 Mar 2022	0.0280	0.0280	0.0270	0.0280	0.0280	5,690,227
11 Mar 2022	0.0270	0.0290	0.0270	0.0270	0.0270	10,962,086
10 Mar 2022	0.0270	0.0270	0.0260	0.0270	0.0270	2,288,710
09 Mar 2022	0.0270	0.0280	0.0260	0.0280	0.0280	3,217,026
08 Mar 2022	0.0270	0.0270	0.0250	0.0250	0.0250	5,645,165
07 Mar 2022	0.0280	0.0280	0.0260	0.0260	0.0260	2,375,434
04 Mar 2022	0.0280	0.0280	0.0250	0.0270	0.0270	5,280,775
03 Mar 2022	0.0280	0.0280	0.0270	0.0270	0.0270	1,446,885
02 Mar 2022	0.0280	0.0280	0.0270	0.0280	0.0280	964,216
01 Mar 2022	0.0250	0.0270	0.0250	0.0270	0.0270	8,753,095
28 Feb 2022	0.0240	0.0250	0.0240	0.0240	0.0240	8,565,990
25 Feb 2022	0.0240	0.0250	0.0230	0.0240	0.0240	11,332,191
24 Feb 2022	0.0270	0.0270	0.0250	0.0250	0.0250	5,294,254
23 Feb 2022	0.0270	0.0270	0.0250	0.0260	0.0260	7,624,848
22 Feb 2022	0.0290	0.0290	0.0240	0.0260	0.0260	31,833,430
21 Feb 2022	0.0280	0.0300	0.0280	0.0280	0.0280	8,312,305
18 Feb 2022	0.0280	0.0290	0.0280	0.0280	0.0280	14,068,268
17 Feb 2022	0.0310	0.0320	0.0280	0.0280	0.0280	33,764,564
16 Feb 2022	0.0320	0.0330	0.0310	0.0310	0.0310	14,143,775
15 Feb 2022	0.0310	0.0340	0.0300	0.0300	0.0300	27,919,186
14 Feb 2022	0.0290	0.0310	0.0290	0.0300	0.0300	24,950,170
11 Feb 2022	0.0300	0.0300	0.0280	0.0280	0.0280	13,644,069
10 Feb 2022	0.0270	0.0310	0.0270	0.0300	0.0300	35,686,563
09 Feb 2022	0.0260	0.0260	0.0250	0.0260	0.0260	2,303,918
08 Feb 2022	0.0250	0.0280	0.0250	0.0260	0.0260	7,916,423
07 Feb 2022	0.0250	0.0250	0.0235	0.0240	0.0240	2,721,923
04 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,109,411
03 Feb 2022	0.0250	0.0260	0.0250	0.0250	0.0250	1,759,213
02 Feb 2022	0.0250	0.0250	0.0240	0.0250	0.0250	1,164,235
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6946-0.0006(-0.08%)

ASX 2006,706.00+127.30(+1.94%)

OIL109.34+1.72(+1.60%)

GOLD1,823.70-6.60(-0.36%)

BTC-AUD29,930.57-944.52(-3.06%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Metro Mining Limited (MMI.AX)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6946
-0.0006(-0.08%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
109.34
+1.72(+1.60%)

GOLD
1,823.70
-6.60(-0.36%)

BTC-AUD
29,930.57
-944.52(-3.06%)