Skip to main content
Metro Mining Limited (ASX:MMI)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
+0.0010 (1.41%)
At close: Dec 5, 2025

Metro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.071.41%6,652,352
Dec 4, 20250.070.070.070.070.07-1.39%12,756,800
Dec 3, 20250.070.070.070.070.072.86%9,215,188
Dec 2, 20250.070.070.070.070.07-17,499,540
Dec 1, 20250.070.070.070.070.071.45%3,802,427
Nov 28, 20250.070.070.070.070.07-20,061,140
Nov 27, 20250.070.070.070.070.07-1.43%1,906,861
Nov 26, 20250.070.070.070.070.07-9,760,966
Nov 25, 20250.070.070.070.070.071.45%8,691,982
Nov 24, 20250.070.070.070.070.071.47%3,473,166
Nov 21, 20250.070.070.070.070.07-4.23%13,057,230
Nov 20, 20250.070.070.070.070.07-17,679,030
Nov 19, 20250.070.070.070.070.07-1.39%12,196,200
Nov 18, 20250.070.070.070.070.07-1.37%10,652,360
Nov 17, 20250.070.070.070.070.071.39%47,225,530
Nov 14, 20250.070.070.070.070.07-1.37%99,596,830
Nov 13, 20250.070.080.070.070.07-1.35%8,021,867
Nov 12, 20250.080.080.070.070.07-3.90%10,351,030
Nov 11, 20250.070.080.070.080.085.48%24,258,910
Nov 10, 20250.070.080.070.070.072.82%9,707,968
Nov 7, 20250.070.070.070.070.07-2.74%11,648,490
Nov 6, 20250.080.080.070.070.07-34,636,050
Nov 5, 20250.070.070.070.070.07-3.95%26,233,240
Nov 4, 20250.070.080.070.080.084.11%12,873,780
Nov 3, 20250.070.070.070.070.07-6,255,077
Oct 31, 20250.070.070.070.070.07-2.67%6,309,072
Oct 30, 20250.080.080.070.080.08-7,412,363
Oct 29, 20250.070.080.070.080.082.74%23,898,930
Oct 28, 20250.080.080.070.070.07-3.95%14,486,080
Oct 27, 20250.070.080.070.080.084.11%14,834,240
Oct 24, 20250.070.080.070.070.07-2.67%17,207,230
Oct 23, 20250.070.080.070.080.087.14%30,535,560
Oct 22, 20250.070.070.070.070.07-18,920,960
Oct 21, 20250.070.070.070.070.07-16,857,840
Oct 20, 20250.070.070.070.070.07-25,826,000
Oct 17, 20250.070.080.070.070.07-4.11%52,979,940
Oct 16, 20250.090.090.070.070.07-17.05%86,496,770
Oct 15, 20250.090.090.090.090.092.33%3,139,444
Oct 14, 20250.080.090.080.090.092.38%16,615,760
Oct 13, 20250.090.090.080.080.08-5.62%14,823,730
Oct 10, 20250.090.090.090.090.092.30%15,389,390
Oct 9, 20250.090.090.090.090.09-9,896,953
Oct 8, 20250.090.090.090.090.09-1.14%21,779,400
Oct 7, 20250.090.090.090.090.09-3.30%11,811,470
Oct 6, 20250.090.090.090.090.091.11%18,654,830
Oct 3, 20250.090.090.090.090.09-1.10%20,771,860
Oct 2, 20250.090.090.090.090.09-24,430,250
Oct 1, 20250.090.090.090.090.09-4.21%59,565,530
Sep 30, 20250.100.100.090.100.10-11,903,820
Sep 29, 20250.090.100.090.100.101.06%14,326,970
Sep 26, 20250.090.090.090.090.093.30%19,164,860
Sep 25, 20250.090.090.090.090.09-7,284,999
Sep 24, 20250.090.090.090.090.09-15,281,000
Sep 23, 20250.090.090.090.090.09-8,868,493
Sep 22, 20250.090.090.090.090.09-11,793,490
Sep 19, 20250.090.090.090.090.09-13,464,500
Sep 18, 20250.090.090.090.090.09-3.19%72,785,170
Sep 17, 20250.090.100.090.090.096.82%37,970,100
Sep 16, 20250.090.090.090.090.09-1.12%13,732,170
Sep 15, 20250.090.090.080.090.093.49%16,944,380
Sep 12, 20250.080.090.080.090.093.61%19,153,750
Sep 11, 20250.080.090.080.080.081.22%7,590,903
Sep 10, 20250.080.080.080.080.08-2.38%4,665,150
Sep 9, 20250.080.080.080.080.082.44%14,148,450
Sep 8, 20250.080.090.080.080.08-30,551,070
Sep 5, 20250.080.090.080.080.082.50%25,775,870
Sep 4, 20250.080.080.080.080.081.27%11,290,630
Sep 3, 20250.080.080.080.080.081.28%14,172,990
Sep 2, 20250.080.080.070.080.082.63%12,319,710
Sep 1, 20250.080.080.080.080.08-6,835,940
Aug 29, 20250.070.080.070.080.082.70%13,466,840
Aug 28, 20250.080.080.070.070.07-3.90%5,241,018
Aug 27, 20250.080.080.080.080.08-2.53%5,587,205
Aug 26, 20250.080.080.080.080.082.60%15,115,990
Aug 25, 20250.080.080.080.080.081.32%6,399,479
Aug 22, 20250.080.080.070.080.08-1.30%11,594,680
Aug 21, 20250.070.080.070.080.086.94%11,248,100
Aug 20, 20250.070.070.070.070.07-1.37%8,485,470
Aug 19, 20250.070.070.070.070.071.39%1,764,876
Aug 18, 20250.070.070.070.070.07-3,843,928
Aug 15, 20250.070.070.070.070.07-2,470,743
Aug 14, 20250.070.070.070.070.07-3,968,021
Aug 13, 20250.070.070.070.070.071.41%9,386,300
Aug 12, 20250.070.070.070.070.071.43%9,581,657
Aug 11, 20250.070.070.070.070.07-2.78%9,536,147
Aug 8, 20250.070.070.070.070.071.41%11,337,220
Aug 7, 20250.070.070.070.070.071.43%22,557,200
Aug 6, 20250.070.070.070.070.07-1.41%20,605,530
Aug 5, 20250.070.070.070.070.07-11,213,570
Aug 4, 20250.070.070.070.070.071.43%10,866,580
Aug 1, 20250.070.070.070.070.07-1.41%5,849,882
Jul 31, 20250.070.080.070.070.07-5.33%15,564,790
Jul 30, 20250.070.080.070.080.087.14%23,265,500
Jul 29, 20250.070.070.070.070.07-6,491,502
Jul 28, 20250.070.070.070.070.07-14,268,630
Jul 25, 20250.070.070.070.070.071.45%12,545,480
Jul 24, 20250.070.070.070.070.072.99%7,660,306
Jul 23, 20250.070.070.070.070.07-1.47%13,683,910
Jul 22, 20250.070.070.060.070.07-4.23%41,824,050
Jul 21, 20250.070.070.070.070.07-5,139,851