Metro Mining Limited (ASX:MMI)
Australia · Delayed Price · Currency is AUD 0.7000
-0.0200 (-2.78%)
Oct 26, 2026, 4:10 PM AEDT
Metro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 4,481,606 |
| Oct 23, 2026 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -4.00% | 1,483,216 |
| Oct 22, 2026 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -5.66% | 1,444,911 |
| Oct 21, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.05% | 1,126,243 |
| Oct 20, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 452,997 |
| Oct 19, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.61% | 440,311 |
| Oct 16, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.94% | 624,825 |
| Oct 15, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 761,528 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -3.87% | 1,253,962 |
| Oct 13, 2026 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 2.84% | 1,514,456 |
| Oct 12, 2026 | 1.15 | 1.16 | 0.88 | 0.88 | 0.88 | -25.42% | 2,513,554 |
| Oct 9, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 508,477 |
| Oct 8, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | 0.43% | 342,638 |
| Oct 7, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 673,999 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 1,382,414 |
| Oct 5, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.08% | 136,762 |
| Oct 2, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 178,704 |
| Oct 1, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -5.14% | 144,952 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 0.40% | 671,299 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 193,782 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 198,398 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -1.92% | 392,559 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 2,156,664 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 342,799 |
| Sep 22, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 784,077 |
| Sep 21, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 436,848 |
| Sep 18, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.14% | 762,015 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 156,677 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 173,965 |
| Sep 15, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | - | 143,366 |
| Sep 14, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 228,801 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 89,147 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | 346,677 |
| Sep 9, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | 1.82% | 334,938 |
| Sep 8, 2026 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 4.96% | 476,745 |
| Sep 7, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 0.38% | 313,256 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.74% | 386,828 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.36% | 316,168 |
| Sep 2, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 1.10% | 318,410 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.37% | 140,461 |
| Aug 31, 2026 | 1.30 | 1.37 | 1.23 | 1.37 | 1.37 | -1.09% | 1,228,212 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -0.36% | 543,000 |
| Aug 27, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -5.46% | 250,871 |
| Aug 26, 2026 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | -0.34% | 310,803 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | 0.34% | 504,897 |
| Aug 24, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 5.02% | 495,482 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 378,623 |
| Aug 20, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 398,159 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 220,477 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 917,958 |