Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Metro Mining Ltd (MMI)
Metro Mining Ltd (MMI) Historical

MMI Metro Mining Ltd

0.063

0.004 (6.78%)

Nov 29 2024 - Closed

Delayed by 20 minutes

MMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.063	0.004	6.78%	0.058	0.064	0.048	870,688,925
Nov 28 2024	0.059	0.001	1.72%	0.059	0.06	0.057	19,496,953
Nov 27 2024	0.058	0.004	7.41%	0.057	0.06	0.056	33,337,172
Nov 26 2024	0.054	-0.001	-1.82%	0.055	0.055	0.054	5,676,359
Nov 25 2024	0.055	-0.001	-1.79%	0.057	0.057	0.054	18,224,585
Nov 22 2024	0.056	0.002	3.70%	0.055	0.056	0.052	28,040,897
Nov 21 2024	0.054	0.004	8.00%	0.051	0.056	0.05	20,071,246
Nov 20 2024	0.05	-0.0005	-0.99%	0.049	0.0505	0.049	23,673,812
Nov 19 2024	0.0505	0.0005	1.00%	0.05	0.051	0.05	1,606,547
Nov 18 2024	0.05	0.002	4.17%	0.05	0.051	0.049	11,397,570
Nov 15 2024	0.048	0.001	2.13%	0.047	0.049	0.047	9,739,422
Nov 14 2024	0.047	0.0005	1.08%	0.046	0.048	0.046	8,902,802
Nov 13 2024	0.0465	-0.0025	-5.10%	0.048	0.048	0.046	11,299,998
Nov 12 2024	0.049	0.00	0.00%	0.049	0.0495	0.0475	16,513,092
Nov 11 2024	0.049	-0.002	-3.92%	0.05	0.05	0.048	7,793,318
Nov 08 2024	0.051	0.002	4.08%	0.051	0.052	0.049	17,232,586
Nov 07 2024	0.049	0.00	0.00%	0.05	0.051	0.049	17,610,867
Nov 06 2024	0.049	-0.001	-2.00%	0.05	0.051	0.049	7,320,100
Nov 05 2024	0.05	-0.002	-3.85%	0.051	0.051	0.048	26,395,176
Nov 04 2024	0.052	0.00	0.00%	0.052	0.053	0.051	24,097,897
Nov 01 2024	0.052	0.00	0.00%	0.053	0.053	0.052	24,863,659
Oct 31 2024	0.052	0.001	1.96%	0.052	0.053	0.051	21,784,877
Oct 30 2024	0.051	-0.002	-3.77%	0.053	0.053	0.051	20,238,322
Oct 29 2024	0.053	0.001	1.92%	0.052	0.053	0.052	5,597,293
Oct 28 2024	0.052	-0.001	-1.89%	0.052	0.053	0.0515	3,008,702
Oct 25 2024	0.053	0.00	0.00%	0.053	0.053	0.0515	5,915,709
Oct 24 2024	0.053	-0.001	-1.85%	0.053	0.054	0.052	5,242,892
Oct 23 2024	0.054	0.002	3.85%	0.054	0.054	0.053	4,277,313
Oct 22 2024	0.052	0.00	0.00%	0.053	0.054	0.051	5,029,267
Oct 21 2024	0.052	0.00	0.00%	0.053	0.053	0.051	7,125,204
Oct 18 2024	0.052	0.00	0.00%	0.054	0.054	0.051	15,867,631
Oct 17 2024	0.052	0.003	6.12%	0.052	0.059	0.052	75,793,899
Oct 16 2024	0.049	0.0005	1.03%	0.05	0.05	0.0485	24,171,787
Oct 15 2024	0.0485	0.0015	3.19%	0.048	0.049	0.047	10,725,977
Oct 14 2024	0.047	0.004	9.30%	0.046	0.047	0.0455	15,000,049
Oct 11 2024	0.043	0.001	2.38%	0.041	0.044	0.041	4,992,221
Oct 10 2024	0.042	0.00	0.00%	0.042	0.042	0.0405	5,794,534
Oct 09 2024	0.042	0.001	2.44%	0.042	0.042	0.041	635,189
Oct 08 2024	0.041	0.001	2.50%	0.041	0.042	0.04	3,863,814
Oct 07 2024	0.04	-0.002	-4.76%	0.042	0.042	0.04	4,540,020
Oct 04 2024	0.042	0.00	0.00%	0.043	0.043	0.042	10,467,144
Oct 03 2024	0.042	-0.0005	-1.18%	0.043	0.044	0.041	10,262,481
Oct 02 2024	0.0425	0.0015	3.66%	0.042	0.044	0.042	3,912,805
Oct 01 2024	0.041	-0.002	-4.65%	0.043	0.043	0.041	3,830,079
Sep 30 2024	0.043	0.003	7.50%	0.04	0.043	0.04	12,883,957
Sep 27 2024	0.04	-0.001	-2.44%	0.041	0.042	0.04	4,187,724
Sep 26 2024	0.041	0.00	0.00%	0.041	0.041	0.04	1,356,091
Sep 25 2024	0.041	-0.001	-2.38%	0.041	0.041	0.04	2,302,989
Sep 24 2024	0.042	0.003	7.69%	0.039	0.042	0.038	26,674,032
Sep 23 2024	0.039	0.002	5.41%	0.037	0.039	0.037	6,815,863
Sep 20 2024	0.037	-0.002	-5.13%	0.039	0.039	0.037	10,360,691
Sep 19 2024	0.039	0.005	14.71%	0.035	0.039	0.035	9,428,007
Sep 18 2024	0.034	0.00	0.00%	0.034	0.035	0.034	4,706,568
Sep 17 2024	0.034	-0.001	-2.86%	0.036	0.036	0.034	30,368,999
Sep 16 2024	0.035	0.00	0.00%	0.035	0.036	0.033	22,306,664
Sep 13 2024	0.035	0.00	0.00%	0.037	0.037	0.033	38,000,318
Sep 12 2024	0.035	0.001	2.94%	0.035	0.036	0.033	10,734,835
Sep 11 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Sep 10 2024	0.034	-0.001	-2.86%	0.036	0.036	0.034	3,347,079
Sep 09 2024	0.035	-0.002	-5.41%	0.037	0.037	0.035	7,808,783
Sep 06 2024	0.037	0.002	5.71%	0.036	0.037	0.035	3,368,500
Sep 05 2024	0.035	0.001	2.94%	0.035	0.037	0.0345	15,492,121
Sep 04 2024	0.034	-0.002	-5.56%	0.036	0.036	0.033	24,712,733
Sep 03 2024	0.036	-0.001	-2.70%	0.037	0.037	0.036	5,574,158
Sep 02 2024	0.037	0.001	2.78%	0.037	0.037	0.036	7,431,358

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions