Metro Mining Limited (ASX:MMI)
Australia
· Delayed Price · Currency is AUD 1.340
0.00 (0.00%)
Apr 25, 2026, 4:05 AM AEST
Metro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | - | - | 389,391 |
| 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 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.26 | 1.30 | 1.30 | -4.41% | 500,495 |
| Mar 6, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 145,193 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 701,088 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 481,410 |
| Mar 3, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 1,116,166 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 518,443 |
| Feb 27, 2026 | 1.30 | 1.50 | 1.30 | 1.42 | 1.42 | 10.94% | 2,073,710 |
| Feb 26, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 3.23% | 185,268 |
| Feb 25, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 337,698 |
| Feb 24, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 113,074 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 292,559 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 226,787 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 256,341 |
| Feb 18, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.99% | 469,101 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 331,832 |
| Feb 16, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 247,044 |
| Feb 13, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | 100,572 |
| Feb 12, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 141,376 |
| Feb 11, 2026 | 1.32 | 1.38 | 1.28 | 1.32 | 1.32 | - | 793,231 |
| Feb 10, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 130,199 |
| Feb 9, 2026 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 7.94% | 538,941 |
| Feb 6, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | -1.56% | 606,127 |
| Feb 5, 2026 | 1.34 | 1.38 | 1.26 | 1.28 | 1.28 | -7.25% | 1,570,374 |
| Feb 4, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 290,580 |
| Feb 3, 2026 | 1.30 | 1.36 | 1.28 | 1.32 | 1.32 | - | 782,872 |
| Feb 2, 2026 | 1.30 | 1.36 | 1.26 | 1.32 | 1.32 | -1.49% | 1,019,940 |
| Jan 30, 2026 | 1.38 | 1.42 | 1.26 | 1.34 | 1.34 | -1.47% | 1,345,437 |
| Jan 29, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 355,241 |
| Jan 28, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | - | 433,548 |
| Jan 27, 2026 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -2.82% | 755,008 |
| Jan 23, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 570,053 |
| Jan 22, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 420,219 |
| Jan 21, 2026 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 727,069 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 694,800 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 352,398 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 428,358 |
| Jan 15, 2026 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | - | 1,124,299 |
| Jan 14, 2026 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 841,035 |
| Jan 13, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | - | 607,745 |
| Jan 12, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 457,556 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 280,181 |
| Jan 8, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 361,212 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -4.00% | 195,472 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.42 | 1.50 | 1.50 | -2.60% | 661,302 |
| Jan 5, 2026 | 1.52 | 1.58 | 1.50 | 1.54 | 1.54 | 2.67% | 924,241 |
| Jan 2, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 106,789 |
| Dec 31, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 281,656 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 227,951 |
| Dec 29, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 712,814 |
| Dec 24, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 180,726 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 288,258 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 295,812 |
| Dec 19, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 662,353 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 554,178 |
| Dec 17, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 1,267,548 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 2,050,081 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 364,838 |
| Dec 12, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,418,875 |
| Dec 11, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 1,132,197 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 1,288,800 |
| Dec 9, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 626,590 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 169,725 |
| Dec 5, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 332,617 |
| Dec 4, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 637,840 |
| Dec 3, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 460,759 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 874,977 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 190,121 |
| Nov 28, 2025 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | - | 1,003,057 |