Metro Mining Limited (ASX:MMI)
Australia · Delayed Price · Currency is AUD 1.510
+0.050 (3.42%)
May 29, 2026, 4:10 PM AEST
Metro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | - | 2.40% | 344,452 |
| 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 |
| May 19, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.87% | 281,612 |
| May 18, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -1.83% | 357,308 |
| May 15, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.15% | 549,685 |
| May 14, 2026 | 1.54 | 1.54 | 1.39 | 1.40 | 1.40 | -9.12% | 599,154 |
| May 13, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.29% | 930,730 |
| May 12, 2026 | 1.42 | 1.59 | 1.42 | 1.56 | 1.56 | 10.68% | 1,846,495 |
| May 11, 2026 | 1.30 | 1.42 | 1.29 | 1.41 | 1.41 | 10.63% | 1,335,869 |
| May 8, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 446,093 |
| May 7, 2026 | 1.32 | 1.32 | 1.21 | 1.28 | 1.28 | -2.66% | 654,973 |
| May 6, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 1.15% | 411,319 |
| May 5, 2026 | 1.28 | 1.30 | 1.21 | 1.30 | 1.30 | -2.99% | 166,636 |
| Apr 23, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | - | 389,391 |
| Apr 22, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | - | 498,771 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 940,260 |
| Apr 20, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | - | 259,245 |
| Apr 17, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 41,731 |
| Apr 16, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | - | 262,020 |
| Apr 15, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 4.62% | 330,466 |
| Apr 14, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 442,003 |
| Apr 13, 2026 | 1.34 | 1.36 | 1.26 | 1.30 | 1.30 | -5.80% | 742,468 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 343,491 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 287,808 |
| Apr 8, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | - | 262,720 |
| Apr 7, 2026 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | - | 538,795 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -5.56% | 1,193,447 |
| Apr 1, 2026 | 1.44 | 1.50 | 1.42 | 1.44 | 1.44 | 1.41% | 615,702 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 252,188 |
| Mar 30, 2026 | 1.38 | 1.44 | 1.32 | 1.42 | 1.42 | 2.90% | 574,310 |
| Mar 27, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 4.55% | 598,459 |
| Mar 26, 2026 | 1.34 | 1.38 | 1.28 | 1.32 | 1.32 | - | 1,236,714 |
| Mar 25, 2026 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 6.45% | 556,087 |
| Mar 24, 2026 | 1.22 | 1.34 | 1.20 | 1.24 | 1.24 | 5.08% | 721,334 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 422,263 |
| Mar 20, 2026 | 1.22 | 1.26 | 1.16 | 1.22 | 1.22 | -4.69% | 773,399 |
| Mar 19, 2026 | 1.20 | 1.28 | 1.16 | 1.28 | 1.28 | 4.92% | 2,493,619 |
| Mar 18, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -4.69% | 889,224 |
| Mar 17, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 1,400,940 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -1.49% | 351,378 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 480,652 |
| Mar 12, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 418,568 |
| Mar 11, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 296,587 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 172,333 |