Metro Mining Limited (ASX:MMI)
Australia · Delayed Price · Currency is AUD 1.400
-0.020 (-1.41%)
Jul 30, 2026, 10:12 AM AEST
Metro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 535,832 |
| Jun 29, 2026 | 1.74 | 1.80 | 1.71 | 1.79 | 1.79 | 3.17% | 896,543 |
| Jun 26, 2026 | 1.67 | 1.78 | 1.65 | 1.74 | 1.74 | 5.15% | 3,029,295 |
| Jun 25, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 741,709 |
| Jun 24, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | - | 781,125 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 403,652 |
| Jun 22, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.75% | 818,695 |
| Jun 19, 2026 | 1.59 | 1.65 | 1.56 | 1.64 | 1.64 | 1.55% | 667,181 |
| Jun 18, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 784,793 |
| Jun 17, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 653,710 |
| Jun 16, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.32% | 423,178 |
| Jun 15, 2026 | 1.47 | 1.55 | 1.45 | 1.55 | 1.55 | 4.39% | 567,365 |
| Jun 12, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 5.71% | 486,490 |
| Jun 11, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 1,088,835 |
| Jun 10, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -3.01% | 1,346,226 |
| Jun 9, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | -1.64% | 580,611 |
| Jun 5, 2026 | 1.50 | 1.60 | 1.50 | 1.52 | 1.52 | -0.33% | 2,189,322 |
| Jun 4, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | -0.33% | 803,712 |
| Jun 3, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | - | 525,397 |
| Jun 2, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 0.33% | 518,539 |
| Jun 1, 2026 | 1.52 | 1.55 | 1.47 | 1.53 | 1.53 | 0.99% | 420,678 |
| May 29, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 3.42% | 893,032 |
| May 28, 2026 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 1.04% | 669,373 |
| May 27, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | - | 377,110 |
| May 26, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 9.06% | 729,412 |
| May 25, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 284,659 |
| May 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 122,520 |
| May 21, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.38% | 759,540 |
| May 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 450,282 |