ASX - Delayed Quote
AUD
Metro Mining Limited (MMI.AX)
0.8150
-0.0050
(-0.61%)
As of 11:31:51 AM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
0.8200
0.8450
0.8000
0.8100
0.8100
156,694
Nov 3, 2026
0.8000
0.8350
0.7900
0.8200
0.8200
1,313,915
Nov 2, 2026
0.8000
0.8050
0.7700
0.7800
0.7800
629,732
Oct 30, 2026
0.7800
0.8100
0.7650
0.8000
0.8000
1,115,343
Oct 29, 2026
0.7450
0.7900
0.7400
0.7700
0.7700
2,522,194
Oct 28, 2026
0.7000
0.7500
0.6800
0.7500
0.7500
4,306,483
Oct 27, 2026
0.7000
0.7100
0.6750
0.6850
0.6850
2,288,322
Oct 26, 2026
0.7100
0.7100
0.6900
0.7000
0.7000
4,481,606
Oct 23, 2026
0.7400
0.7500
0.7000
0.7200
0.7200
1,483,216
Oct 22, 2026
0.7850
0.7950
0.7300
0.7500
0.7500
1,444,911
Oct 21, 2026
0.8250
0.8275
0.7850
0.7950
0.7950
1,126,243
Oct 20, 2026
0.8350
0.8350
0.8200
0.8200
0.8200
452,997
Oct 19, 2026
0.8350
0.8400
0.8250
0.8300
0.8300
440,311
Oct 16, 2026
0.8450
0.8500
0.8200
0.8250
0.8250
624,825
Oct 15, 2026
0.8600
0.8800
0.8350
0.8500
0.8500
761,528
Oct 14, 2026
0.9050
0.9050
0.8550
0.8700
0.8700
1,253,962
Oct 13, 2026
0.8850
0.9200
0.8650
0.9050
0.9050
1,514,456
Oct 12, 2026
1.1500
1.1550
0.8750
0.8800
0.8800
2,513,554
Oct 9, 2026
1.1700
1.1800
1.1500
1.1800
1.1800
508,477
Oct 8, 2026
1.1900
1.1900
1.1400
1.1800
1.1800
342,638
Oct 7, 2026
1.1900
1.1950
1.1750
1.1750
1.1750
673,999
Oct 6, 2026
1.1750
1.2000
1.1750
1.1900
1.1900
1,382,414
Oct 5, 2026
1.2000
1.2050
1.1750
1.1750
1.1750
136,762
Oct 2, 2026
1.2150
1.2350
1.1850
1.2000
1.2000
178,704
Oct 1, 2026
1.2250
1.2600
1.2000
1.2000
1.2000
144,952
Sep 30, 2026
1.2500
1.2800
1.2300
1.2650
1.2650
671,299
Sep 29, 2026
1.2800
1.2800
1.2400
1.2600
1.2600
193,782
Sep 28, 2026
1.2700
1.2700
1.2450
1.2500
1.2500
198,398
Sep 25, 2026
1.3250
1.3250
1.2300
1.2800
1.2800
392,559
Sep 24, 2026
1.3000
1.3200
1.2750
1.3050
1.3050
2,156,664
Sep 23, 2026
1.3200
1.3200
1.2800
1.2950
1.2950
342,799
Sep 22, 2026
1.2800
1.3250
1.2800
1.2950
1.2950
784,077
Sep 21, 2026
1.3050
1.3300
1.2850
1.2850
1.2850
436,848
Sep 18, 2026
1.3250
1.3300
1.3000
1.3050
1.3050
762,015
Sep 17, 2026
1.3200
1.3200
1.3000
1.3200
1.3200
156,677
Sep 16, 2026
1.3500
1.3500
1.2950
1.3200
1.3200
173,965
Sep 15, 2026
1.3250
1.3675
1.2950
1.3300
1.3300
260,229
Sep 14, 2026
1.3300
1.3650
1.3200
1.3300
1.3300
228,801
Sep 11, 2026
1.3500
1.3750
1.3200
1.3300
1.3300
89,147
Sep 10, 2026
1.3900
1.3925
1.3550
1.3800
1.3800
346,677
Sep 9, 2026
1.3950
1.4075
1.3550
1.4000
1.4000
334,938
Sep 8, 2026
1.3200
1.3950
1.3200
1.3750
1.3750
476,745
Sep 7, 2026
1.2800
1.3150
1.2700
1.3100
1.3100
332,512
Sep 4, 2026
1.3800
1.3800
1.3050
1.3050
1.3050
386,828
Sep 3, 2026
1.3800
1.3800
1.3400
1.3700
1.3700
316,168
Sep 2, 2026
1.3600
1.3800
1.3300
1.3750
1.3750
318,410
Sep 1, 2026
1.3650
1.3750
1.3250
1.3600
1.3600
140,461
Aug 31, 2026
1.3000
1.3700
1.2250
1.3650
1.3650
1,228,212
Aug 28, 2026
1.4000
1.4050
1.3650
1.3800
1.3800
543,000
Aug 27, 2026
1.4650
1.4650
1.3800
1.3850
1.3850
250,871
Aug 26, 2026
1.4050
1.4950
1.4050
1.4650
1.4650
310,803
Aug 25, 2026
1.4650
1.4800
1.4150
1.4700
1.4700
504,897
Aug 24, 2026
1.4000
1.4650
1.3900
1.4650
1.4650
495,482
Aug 21, 2026
1.4100
1.4100
1.3850
1.3950
1.3950
378,623
Aug 20, 2026
1.4150
1.4375
1.3850
1.4000
1.4000
398,159
Aug 19, 2026
1.4000
1.4200
1.3850
1.3900
1.3900
220,477
Aug 18, 2026
1.4400
1.4500
1.3800
1.4100
1.4100
917,958
Aug 17, 2026
1.4300
1.5000
1.4250
1.4400
1.4400
579,828
Aug 14, 2026
1.4500
1.4500
1.4050
1.4250
1.4250
178,156
Aug 13, 2026
1.4850
1.4950
1.4450
1.4650
1.4650
307,997
Aug 12, 2026
1.5400
1.5500
1.4950
1.5000
1.5000
711,189
Aug 11, 2026
1.5800
1.6050
1.5450
1.5600
1.5600
539,174
Aug 10, 2026
1.6300
1.6400
1.5800
1.6100
1.6100
654,256
Aug 7, 2026
1.5150
1.5900
1.5050
1.5850
1.5850
513,138
Aug 6, 2026
1.4650
1.5200
1.4650
1.5200
1.5200
505,670
Aug 5, 2026
1.4500
1.4850
1.4400
1.4650
1.4650
679,420
Aug 4, 2026
1.4500
1.4650
1.4250
1.4500
1.4500
360,049
Aug 3, 2026
1.3900
1.4250
1.3550
1.4200
1.4200
330,188
Jul 31, 2026
1.4000
1.4800
1.4000
1.4100
1.4100
475,928
Jul 30, 2026
1.4050
1.4150
1.3550
1.3900
1.3900
653,481
Jul 29, 2026
1.4500
1.4500
1.3850
1.4200
1.4200
268,697
Jul 28, 2026
1.4700
1.4750
1.4000
1.4100
1.4100
323,689
Jul 27, 2026
1.3600
1.4900
1.3600
1.4650
1.4650
702,504
Jul 24, 2026
1.3350
1.3700
1.2750
1.3550
1.3550
2,456,052
Jul 23, 2026
1.3550
1.3650
1.3050
1.3100
1.3100
1,227,582
Jul 22, 2026
1.3200
1.4000
1.3200
1.3450
1.3450
290,164
Jul 21, 2026
1.3650
1.4050
1.3150
1.3200
1.3200
732,504
Jul 20, 2026
1.3300
1.4050
1.2900
1.4050
1.4050
1,773,949
Jul 17, 2026
1.4200
1.4200
1.3100
1.3400
1.3400
807,290
Jul 16, 2026
1.4750
1.4900
1.4150
1.4200
1.4200
605,990
Jul 15, 2026
1.4850
1.5500
1.4550
1.4750
1.4750
1,012,046
Jul 14, 2026
1.5400
1.5650
1.4350
1.4700
1.4700
659,280
Jul 13, 2026
1.6500
1.6500
1.5650
1.5700
1.5700
890,257
Jul 10, 2026
1.6000
1.6350
1.5700
1.6050
1.6050
892,592
Jul 9, 2026
1.5750
1.5900
1.5350
1.5800
1.5800
362,533
Jul 8, 2026
1.6500
1.6500
1.5400
1.5750
1.5750
629,848
Jul 7, 2026
1.8000
1.8000
1.6350
1.6650
1.6650
838,809
Jul 6, 2026
1.7800
1.8000
1.7600
1.7950
1.7950
458,011
Jul 3, 2026
1.7100
1.7750
1.6950
1.7400
1.7400
422,741
Jul 2, 2026
1.7150
1.7800
1.6850
1.7200
1.7200
755,073
Jul 1, 2026
1.8000
1.8000
1.7050
1.7100
1.7100
620,255
Jun 30, 2026
1.8300
1.8300
1.7600
1.7800
1.7800
535,832
Jun 29, 2026
1.7350
1.8000
1.7050
1.7900
1.7900
896,543
Jun 26, 2026
1.6700
1.7750
1.6500
1.7350
1.7350
3,029,295
Jun 25, 2026
1.6400
1.6650
1.6300
1.6500
1.6500
741,709
Jun 24, 2026
1.6525
1.6800
1.6325
1.6700
1.6700
781,125
Jun 23, 2026
1.6950
1.7000
1.6400
1.6700
1.6700
403,652
Jun 22, 2026
1.6400
1.6950
1.6350
1.6800
1.6800
818,695
Jun 19, 2026
1.5850
1.6450
1.5600
1.6350
1.6350
667,181
Jun 18, 2026
1.5900
1.6200
1.5900
1.6100
1.6100
784,793
Jun 17, 2026
1.5550
1.6000
1.5550
1.6000
1.6000
653,710
Jun 16, 2026
1.5500
1.5700
1.5350
1.5500
1.5500
423,178
Jun 15, 2026
1.4650
1.5500
1.4500
1.5450
1.5450
567,365
Jun 12, 2026
1.4800
1.4800
1.4425
1.4800
1.4800
486,490
Jun 11, 2026
1.4400
1.4450
1.4000
1.4000
1.4000
1,088,835
Jun 10, 2026
1.4900
1.5050
1.4500
1.4500
1.4500
1,346,226
Jun 9, 2026
1.5000
1.5300
1.4800
1.4950
1.4950
580,611
Jun 5, 2026
1.5000
1.5950
1.5000
1.5200
1.5200
2,189,322
Jun 4, 2026
1.5000
1.5350
1.4950
1.5250
1.5250
803,712
Jun 3, 2026
1.5100
1.5600
1.5050
1.5300
1.5300
525,397
Jun 2, 2026
1.5000
1.5400
1.4875
1.5300
1.5300
518,539
Jun 1, 2026
1.5200
1.5500
1.4650
1.5250
1.5250
420,678
May 29, 2026
1.4900
1.5250
1.4900
1.5100
1.5100
893,032
May 28, 2026
1.4250
1.4600
1.4000
1.4600
1.4600
669,373
May 27, 2026
1.4700
1.4750
1.4350
1.4450
1.4450
377,110
May 26, 2026
1.3850
1.4550
1.3850
1.4450
1.4450
729,412
May 25, 2026
1.3000
1.3350
1.3000
1.3250
1.3250
284,659
May 22, 2026
1.3100
1.3100
1.2850
1.3000
1.3000
122,520
May 21, 2026
1.2950
1.3250
1.2750
1.3000
1.3000
759,540
May 20, 2026
1.3050
1.3200
1.2950
1.3050
1.3050
450,282
May 19, 2026
1.3400
1.3450
1.3000
1.3150
1.3150
281,612
May 18, 2026
1.3600
1.3675
1.3200
1.3400
1.3400
357,308
May 15, 2026
1.3950
1.4150
1.3600
1.3650
1.3650
549,685
May 14, 2026
1.5350
1.5375
1.3850
1.3950
1.3950
599,154
May 13, 2026
1.5500
1.5700
1.5150
1.5350
1.5350
930,730
May 12, 2026
1.4200
1.5900
1.4150
1.5550
1.5550
1,846,495
May 11, 2026
1.3000
1.4200
1.2900
1.4050
1.4050
1,335,869
May 8, 2026
1.3000
1.3050
1.2550
1.2700
1.2700
446,093
May 7, 2026
1.3200
1.3225
1.2050
1.2800
1.2800
654,973
May 6, 2026
1.3200
1.3450
1.2750
1.3150
1.3150
411,319
May 5, 2026
1.2800
1.3000
1.2100
1.3000
1.3000
166,636
May 4, 2026
1.2650
1.2850
1.2050
1.2700
1.2700
217,514
May 1, 2026
1.2700
1.2850
1.2050
1.2050
1.2050
321,818
Apr 30, 2026
1.3150
1.3400
1.2750
1.2850
1.2850
288,798
Apr 29, 2026
1.3400
1.3500
1.2800
1.3150
1.3150
699,112
Apr 28, 2026
1.3000
1.3650
1.3000
1.3600
1.3600
734,396
Apr 27, 2026
1.3000
1.4000
1.2950
1.4000
1.4000
201,847
Apr 24, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
1.3100
1.3250
1.2500
1.3000
1.3000
416,439
Apr 23, 2026
1.3200
1.3400
1.3000
1.3400
1.3400
389,391
Apr 22, 2026
1.3200
1.3400
1.3000
1.3400
1.3400
498,771
Apr 21, 2026
1.3400
1.3600
1.3200
1.3400
1.3400
940,260
Apr 20, 2026
1.3400
1.3600
1.3200
1.3600
1.3600
259,245
Apr 17, 2026
1.3600
1.3600
1.3400
1.3600
1.3600
41,731
Apr 16, 2026
1.3800
1.3800
1.3200
1.3600
1.3600
262,020
Apr 15, 2026
1.3200
1.3800
1.3200
1.3600
1.3600
330,466
Apr 14, 2026
1.3000
1.3400
1.2800
1.3000
1.3000
442,003
Apr 13, 2026
1.3400
1.3600
1.2600
1.3000
1.3000
742,468
Apr 10, 2026
1.3800
1.3800
1.3400
1.3800
1.3800
343,491
Apr 9, 2026
1.4000
1.4000
1.3600
1.3800
1.3800
287,808
Apr 8, 2026
1.3800
1.4200
1.3600
1.3600
1.3600
262,720
Apr 7, 2026
1.3400
1.4000
1.3200
1.3600
1.3600
538,795
Apr 2, 2026
1.4200
1.4200
1.3400
1.3600
1.3600
1,193,447
Apr 1, 2026
1.4400
1.5000
1.4200
1.4400
1.4400
615,702
Mar 31, 2026
1.4200
1.4400
1.3800
1.4200
1.4200
252,188
Mar 30, 2026
1.3800
1.4400
1.3200
1.4200
1.4200
574,310
Mar 27, 2026
1.2800
1.4000
1.2800
1.3800
1.3800
598,459
Mar 26, 2026
1.3400
1.3800
1.2800
1.3200
1.3200
1,236,714
Mar 25, 2026
1.2600
1.3600
1.2600
1.3200
1.3200
556,087
Mar 24, 2026
1.2200
1.3400
1.2000
1.2400
1.2400
721,334
Mar 23, 2026
1.1800
1.2000
1.1600
1.1800
1.1800
422,263
Mar 20, 2026
1.2200
1.2600
1.1600
1.2200
1.2200
773,399
Mar 19, 2026
1.2000
1.2800
1.1600
1.2800
1.2800
2,493,619
Mar 18, 2026
1.3200
1.3200
1.2200
1.2200
1.2200
889,224
Mar 17, 2026
1.3000
1.3200
1.2800
1.2800
1.2800
1,400,940
Mar 16, 2026
1.3600
1.3600
1.2800
1.3200
1.3200
351,378
Mar 13, 2026
1.3400
1.3400
1.2800
1.3400
1.3400
480,652
Mar 12, 2026
1.3200
1.3400
1.2800
1.2800
1.2800
418,568
Mar 11, 2026
1.3000
1.3400
1.2800
1.3400
1.3400
296,587
Mar 10, 2026
1.3000
1.3200
1.2600
1.2800
1.2800
168,750
Mar 9, 2026
1.3600
1.3600
1.2600
1.3000
1.3000
500,495
Mar 6, 2026
1.3200
1.3600
1.3000
1.3600
1.3600
145,193
Mar 5, 2026
1.3600
1.3600
1.3000
1.3200
1.3200
701,088
Mar 4, 2026
1.4000
1.4000
1.3400
1.3600
1.3600
481,410
Mar 3, 2026
1.3800
1.4000
1.3600
1.3800
1.3800
1,116,166
Mar 2, 2026
1.4600
1.4600
1.4000
1.4000
1.4000
518,443
Feb 27, 2026
1.3000
1.5000
1.3000
1.4200
1.4200
2,073,710
Feb 26, 2026
1.2600
1.3000
1.2600
1.2800
1.2800
185,268
Feb 25, 2026
1.2600
1.2800
1.2400
1.2400
1.2400
337,698
Feb 24, 2026
1.2800
1.3000
1.2600
1.2600
1.2600
113,074
Feb 23, 2026
1.3200
1.3200
1.2800
1.2800
1.2800
292,559
Feb 20, 2026
1.3600
1.3600
1.3000
1.3200
1.3200
226,787
Feb 19, 2026
1.3800
1.3800
1.3400
1.3600
1.3600
256,341
Feb 18, 2026
1.3000
1.3800
1.3000
1.3800
1.3800
469,101
Feb 17, 2026
1.3400
1.3400
1.2800
1.3400
1.3400
331,832
Feb 16, 2026
1.3000
1.3200
1.2800
1.3200
1.3200
247,044
Feb 13, 2026
1.3200
1.3200
1.3000
1.3000
1.3000
100,572
Feb 12, 2026
1.3200
1.3600
1.3000
1.3400
1.3400
141,376
Feb 11, 2026
1.3200
1.3800
1.2800
1.3200
1.3200
793,231
Feb 10, 2026
1.3400
1.3600
1.3000
1.3200
1.3200
130,199
Feb 9, 2026
1.3000
1.3600
1.2900
1.3600
1.3600
538,941
Feb 6, 2026
1.2400
1.2600
1.2200
1.2600
1.2600
606,127
Feb 5, 2026
1.3400
1.3800
1.2600
1.2800
1.2800
1,570,374
Feb 4, 2026
1.3200
1.3800
1.3200
1.3800
1.3800
290,580
Feb 3, 2026
1.3000
1.3600
1.2800
1.3200
1.3200
782,872
Feb 2, 2026
1.3000
1.3600
1.2600
1.3200
1.3200
1,019,940
Jan 30, 2026
1.3800
1.4200
1.2600
1.3400
1.3400
1,345,437
Jan 29, 2026
1.3800
1.4000
1.3500
1.3600
1.3600
355,241
Jan 28, 2026
1.4000
1.4200
1.3600
1.3800
1.3800
433,548
Jan 27, 2026
1.4400
1.4600
1.3600
1.3800
1.3800
755,008
Jan 23, 2026
1.3800
1.4400
1.3800
1.4200
1.4200
570,053
Jan 22, 2026
1.3800
1.4000
1.3400
1.4000
1.4000
420,219
Jan 21, 2026
1.3400
1.3800
1.3000
1.3800
1.3800
727,069
Jan 20, 2026
1.3800
1.3900
1.3200
1.3600
1.3600
694,800
Jan 19, 2026
1.4000
1.4000
1.3700
1.3800
1.3800
352,398
Jan 16, 2026
1.4200
1.4400
1.3800
1.3800
1.3800
428,358
Jan 15, 2026
1.4400
1.4800
1.4000
1.4000
1.4000
1,124,299
Jan 14, 2026
1.3800
1.4200
1.3600
1.4000
1.4000
841,035
Jan 13, 2026
1.3800
1.4200
1.3600
1.3800
1.3800
607,745
Jan 12, 2026
1.4000
1.4200
1.3800
1.3800
1.3800
457,556
Jan 9, 2026
1.4200
1.4200
1.3800
1.4000
1.4000
280,181
Jan 8, 2026
1.4400
1.4600
1.4000
1.4200
1.4200
361,212
Jan 7, 2026
1.4800
1.4800
1.4400
1.4400
1.4400
195,472
Jan 6, 2026
1.5400
1.5400
1.4200
1.5000
1.5000
661,302
Jan 5, 2026
1.5200
1.5800
1.5100
1.5400
1.5400
924,241
Jan 2, 2026
1.5000
1.5200
1.5000
1.5000
1.5000
106,789
Dec 31, 2025
1.4600
1.5400
1.4600
1.5200
1.5200
281,656
Dec 30, 2025
1.4800
1.4900
1.4500
1.4800
1.4800
227,951
Dec 29, 2025
1.4400
1.5000
1.4200
1.4800
1.4800
712,814
Dec 24, 2025
1.4000
1.4400
1.4000
1.4400
1.4400
180,726
Dec 23, 2025
1.4200
1.4200
1.4000
1.4200
1.4200
288,258
Dec 22, 2025
1.4200
1.4200
1.4000
1.4200
1.4200
295,812
Dec 19, 2025
1.3800
1.4200
1.3800
1.4200
1.4200
662,353
Dec 18, 2025
1.4000
1.4000
1.3800
1.4000
1.4000
554,178
Dec 17, 2025
1.4000
1.4200
1.3900
1.4000
1.4000
1,267,548
Dec 16, 2025
1.4000
1.4200
1.3800
1.3800
1.3800
2,050,081
Dec 15, 2025
1.4000
1.4100
1.4000
1.4000
1.4000
364,838
Dec 12, 2025
1.4000
1.4200
1.4000
1.4000
1.4000
1,418,875
Dec 11, 2025
1.4000
1.4200
1.3800
1.4000
1.4000
1,132,197
Dec 10, 2025
1.4200
1.4200
1.3800
1.4000
1.4000
1,288,800
Dec 9, 2025
1.4000
1.4200
1.4000
1.4200
1.4200
626,590
Dec 8, 2025
1.4200
1.4200
1.4000
1.4000
1.4000
169,725
Dec 5, 2025
1.4200
1.4400
1.4100
1.4400
1.4400
332,617
Dec 4, 2025
1.4200
1.4400
1.4000
1.4200
1.4200
637,840
Dec 3, 2025
1.4000
1.4400
1.4000
1.4400
1.4400
460,759
Dec 2, 2025
1.4000
1.4200
1.3900
1.4000
1.4000
874,977
Dec 1, 2025
1.4000
1.4000
1.3600
1.4000
1.4000
190,121
Nov 28, 2025
1.3800
1.4400
1.3800
1.3800
1.3800
1,003,057
Nov 27, 2025
1.3800
1.4200
1.3800
1.3800
1.3800
95,343
Nov 26, 2025
1.3600
1.4200
1.3600
1.4000
1.4000
488,048
Nov 25, 2025
1.4000
1.4000
1.3400
1.4000
1.4000
434,599
Nov 24, 2025
1.3600
1.3800
1.3600
1.3800
1.3800
173,658
Nov 21, 2025
1.3600
1.4000
1.3400
1.3600
1.3600
652,861
Nov 20, 2025
1.4200
1.4400
1.3800
1.4200
1.4200
883,951
Nov 19, 2025
1.4400
1.4400
1.3800
1.4200
1.4200
609,810
Nov 18, 2025
1.4600
1.4800
1.4200
1.4400
1.4400
532,618
Nov 17, 2025
1.4800
1.4800
1.4400
1.4600
1.4600
2,361,276
Nov 14, 2025
1.4600
1.4900
1.4400
1.4400
1.4400
4,979,841
Nov 13, 2025
1.4800
1.5000
1.4600
1.4600
1.4600
401,093
Nov 12, 2025
1.5600
1.5600
1.4600
1.4800
1.4800
517,551
Nov 11, 2025
1.4600
1.5400
1.4200
1.5400
1.5400
1,212,945
Nov 10, 2025
1.4600
1.5000
1.4600
1.4600
1.4600
485,398
Nov 7, 2025
1.4600
1.4600
1.4200
1.4200
1.4200
582,424
Nov 6, 2025
1.5000
1.5000
1.4400
1.4600
1.4600
1,731,802
Nov 5, 2025
1.4600
1.4800
1.4200
1.4600
1.4600
1,311,662
Nov 4, 2025
1.4800
1.5200
1.4600
1.5200
1.5200
643,689
