Metro Mining Limited (ASX:MMI)
Australia · Delayed Price · Currency is AUD 1.375
+0.065 (4.96%)
Sep 8, 2026, 4:10 PM AEST
Metro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.34 | 1.37 | 1.28 | 1.36 | 1.36 | 3.44% | 2,456,052 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.60% | 1,227,582 |
| Jul 22, 2026 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 1.89% | 290,164 |
| Jul 21, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -6.05% | 732,504 |
| Jul 20, 2026 | 1.33 | 1.41 | 1.29 | 1.41 | 1.41 | 4.85% | 1,773,949 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -5.63% | 807,290 |
| Jul 16, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -3.73% | 605,990 |
| Jul 15, 2026 | 1.49 | 1.55 | 1.46 | 1.48 | 1.48 | 0.34% | 1,012,046 |
| Jul 14, 2026 | 1.54 | 1.57 | 1.44 | 1.47 | 1.47 | -6.37% | 659,280 |
| Jul 13, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -2.18% | 890,257 |
| Jul 10, 2026 | 1.60 | 1.64 | 1.57 | 1.61 | 1.61 | 1.58% | 892,592 |
| Jul 9, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | 0.32% | 362,533 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -5.41% | 629,848 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.64 | 1.67 | 1.67 | -7.24% | 838,809 |
| Jul 6, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 3.16% | 458,011 |
| Jul 3, 2026 | 1.71 | 1.78 | 1.70 | 1.74 | 1.74 | 1.16% | 422,741 |
| Jul 2, 2026 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | 0.58% | 755,073 |
| Jul 1, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.93% | 620,255 |