Metro Mining Limited (ASX:MMI)
0.0760
-0.0010 (-1.32%)
Sep 1, 2025, 4:10 PM AEST
Metro Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 13,466,843 |
Aug 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.90% | 5,241,018 |
Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 5,587,205 |
Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.60% | 15,115,992 |
Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 6,399,479 |
Aug 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.30% | 11,594,685 |
Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.94% | 11,248,109 |
Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 8,485,470 |
Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 1,764,876 |
Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,843,928 |
Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,470,743 |
Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,968,021 |
Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 9,386,300 |
Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 9,581,657 |
Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 9,536,147 |
Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 11,337,229 |
Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 22,557,209 |
Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 20,605,535 |
Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,213,573 |
Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 10,866,585 |
Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 5,849,882 |
Jul 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.33% | 15,564,799 |
Jul 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 23,265,505 |
Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,491,502 |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,268,634 |
Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 12,545,483 |
Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 7,660,306 |
Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 13,683,915 |
Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.23% | 41,824,059 |
Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,139,851 |
Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 2,144,769 |
Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,669,585 |
Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,919,484 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 9,158,676 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 6,379,822 |
Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 11,825,862 |
Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 2,279,501 |
Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 8,074,917 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,171,514 |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 11,443,297 |
Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 11,626,836 |
Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 22,550,036 |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 9,790,388 |
Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 16,847,596 |
Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 21,025,950 |
Jun 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 18,299,310 |
Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 9,654,957 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 5,404,798 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 2,965,291 |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 9,144,661 |