Metro Mining Limited (ASX:MMI)
Australia · Delayed Price · Currency is AUD 1.200
0.00 (0.00%)
Oct 2, 2026, 4:10 PM AEST
Metro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.22 | 1.24 | 1.19 | 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 |
| Aug 17, 2026 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | 1.05% | 579,828 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -2.73% | 178,156 |
| Aug 13, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.33% | 307,997 |
| Aug 12, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 711,189 |
| Aug 11, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 539,174 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | 1.58% | 654,256 |
| Aug 7, 2026 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | 4.28% | 513,138 |
| Aug 6, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.75% | 505,670 |
| Aug 5, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.03% | 679,420 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 2.11% | 360,049 |
| Aug 3, 2026 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 330,188 |
| Jul 31, 2026 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | 1.44% | 475,928 |
| Jul 30, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 653,481 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 268,697 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -3.75% | 323,689 |
| Jul 27, 2026 | 1.36 | 1.49 | 1.36 | 1.47 | 1.47 | 8.12% | 702,504 |