MMI.AX - Metro Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.14000.14000.13500.14000.1400481,900
Nov 20, 20190.14000.14000.14000.14000.1400-
Nov 19, 20190.14000.14000.14000.14000.1400185,833
Nov 18, 20190.14000.14000.13500.13500.1350216,134
Nov 15, 20190.13500.14000.13500.14000.14001,567,997
Nov 14, 20190.13500.14000.13000.13000.1300864,422
Nov 13, 20190.13500.14000.13500.13500.13501,263,322
Nov 12, 20190.13500.14000.12500.13000.13006,530,674
Nov 11, 20190.12500.12500.12000.12000.1200172,094
Nov 08, 20190.12500.12700.12500.12500.125066,155
Nov 07, 20190.13500.13500.13000.13000.1300156,260
Nov 06, 20190.13000.13000.13000.13000.1300168,486
Nov 05, 20190.12500.13000.12000.12000.1200312,274
Nov 04, 20190.12500.13000.12500.12500.1250334,785
Nov 01, 20190.13000.13000.12500.12500.12501,393,140
Oct 31, 20190.13000.13000.12500.12500.1250308,217
Oct 30, 20190.13000.13500.12500.12500.1250907,400
Oct 29, 20190.13000.13500.13000.13000.1300335,057
Oct 28, 20190.12500.13000.12000.13000.1300409,809
Oct 25, 20190.12000.12000.12000.12000.1200273,150
Oct 24, 20190.13000.13000.12000.12000.1200726,469
Oct 23, 20190.14000.14000.12000.12500.12502,137,929
Oct 22, 20190.14000.14000.13500.14000.1400474,918
Oct 21, 20190.13700.14000.13500.14000.14001,916,621
Oct 18, 20190.14000.14000.13500.13500.13501,257,107
Oct 17, 20190.13500.14000.13500.14000.1400215,517
Oct 16, 20190.13500.14000.13000.13000.1300698,400
Oct 15, 20190.13500.13750.13500.13500.1350105,747
Oct 14, 20190.14000.14000.13500.13500.1350691,615
Oct 11, 20190.12500.14000.12500.14000.14001,323,883
Oct 10, 20190.12000.13000.12000.12500.12501,815,278
Oct 09, 20190.11000.11500.11000.11500.1150441,570
Oct 08, 20190.11000.12000.11000.12000.1200539,473
Oct 07, 20190.11500.11500.11500.11500.1150105,677
Oct 04, 20190.12000.12000.11000.11500.1150208,766
Oct 03, 20190.12000.12000.11500.12000.1200519,011
Oct 02, 20190.11500.12000.11500.12000.1200490,078
Oct 01, 20190.12000.12000.11500.11500.1150355,926
Sep 30, 20190.11500.12500.11500.12500.125049,103
Sep 27, 20190.12500.12500.12500.12500.125059,200
Sep 26, 20190.12500.12500.12500.12500.1250201,118
Sep 25, 20190.12500.12500.12000.12000.1200645,280
Sep 24, 20190.12500.12500.12000.12500.1250506,908
Sep 23, 20190.13000.13000.12500.12500.1250620,198
Sep 20, 20190.13000.13000.13000.13000.1300821,877
Sep 19, 20190.12500.12500.12500.12500.1250210,431
Sep 18, 20190.12500.13000.12500.12500.1250447,919
Sep 17, 20190.13000.13000.13000.13000.130018,495
Sep 16, 20190.12000.12700.12000.12750.127520,264
Sep 13, 20190.12500.12500.12500.12500.125048,138
Sep 12, 20190.13000.13000.12500.13000.1300310,261
Sep 11, 20190.12500.13500.12500.13500.1350484,119
Sep 10, 20190.12500.13500.12500.13500.1350756,181
Sep 09, 20190.12500.12500.11500.12000.1200102,647
Sep 06, 20190.12000.12000.12000.12000.1200862,827
Sep 05, 20190.12000.12000.12000.12000.1200987,110
Sep 04, 20190.11000.12000.11000.12000.1200475,797
Sep 03, 20190.11000.11000.11000.11000.1100344,329
Sep 02, 20190.11000.11000.11000.11000.1100323,046
Aug 30, 20190.11500.11500.11000.11000.1100637,829
Aug 29, 20190.11500.11500.11000.11000.1100554,424
Aug 28, 20190.12000.12000.11000.11500.1150305,930
Aug 27, 20190.11000.11000.11000.11000.1100302,012
Aug 26, 20190.11000.11000.11000.11000.1100880,376
Aug 23, 20190.12000.12000.11000.11000.11001,485,232
Aug 22, 20190.12000.12000.11500.11500.1150416,340
Aug 21, 20190.12000.12000.12000.12000.1200166,125
Aug 20, 20190.12000.12000.12000.12000.1200-
Aug 19, 20190.12000.12000.12000.12000.1200183,061
Aug 16, 20190.12500.12500.12000.12000.1200857,551
Aug 15, 20190.12500.12500.12000.12000.1200744,078
Aug 14, 20190.12500.12500.12500.12500.125058,221
Aug 13, 20190.12000.12500.12000.12000.1200218,642
Aug 12, 20190.12500.12500.12500.12500.1250-
Aug 09, 20190.12000.12500.12000.12500.125036,339
Aug 08, 20190.13000.13000.12000.12000.1200916,429
Aug 07, 20190.13000.13000.12500.12500.1250447,354
Aug 06, 20190.12000.12000.11000.12000.12002,261,132
Aug 05, 20190.13000.13000.13000.13000.130036,000
Aug 02, 20190.12500.13000.12500.13000.13002,846,185
Aug 01, 20190.13500.13500.12500.13000.13001,898,049
Jul 31, 20190.12500.13500.12500.13000.1300775,141
Jul 30, 20190.12500.13000.12500.13000.1300184,712
Jul 29, 20190.13500.13500.13000.13000.1300263,421
Jul 26, 20190.13500.13500.13000.13000.1300429,787
Jul 25, 20190.14000.14500.14000.14000.1400462,220
Jul 24, 20190.13700.14000.13700.14000.1400269,008
Jul 23, 20190.13500.14500.13500.13500.13502,024,839
Jul 22, 20190.12500.13500.12500.13500.13501,457,778
Jul 19, 20190.11500.12500.11500.12500.12501,915,430
Jul 18, 20190.12000.12000.11500.11500.1150942,773
Jul 17, 20190.12000.12000.11500.11500.1150511,145
Jul 16, 20190.12000.12000.12000.12000.1200565,246
Jul 15, 20190.11500.11500.11500.11500.1150463,790
Jul 12, 20190.12000.12000.11500.12000.1200411,390
Jul 11, 20190.11000.12000.11000.12000.12002,985,012
Jul 10, 20190.11000.11000.11000.11000.1100455,650
Jul 09, 20190.11500.11500.11000.11000.1100145,588
Jul 08, 20190.12000.12000.11000.11000.11001,446,380
Jul 05, 20190.10000.11500.10000.11500.11504,735,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...