STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Metro Mining Limited (MMI.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0430

-0.0010

(-2.27%)

As of 01:46PM AEST. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.0430	0.0440	0.0420	0.0430	0.0430	8,237,953
Apr 15, 2024	0.0440	0.0450	0.0430	0.0440	0.0440	5,885,042
Apr 12, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	2,651,279
Apr 11, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	8,451,674
Apr 10, 2024	0.0440	0.0450	0.0430	0.0430	0.0430	4,496,729
Apr 09, 2024	0.0430	0.0460	0.0430	0.0450	0.0450	12,322,868
Apr 08, 2024	0.0440	0.0440	0.0420	0.0430	0.0430	6,329,695
Apr 05, 2024	0.0430	0.0440	0.0420	0.0440	0.0440	8,575,869
Apr 04, 2024	0.0420	0.0450	0.0420	0.0440	0.0440	9,633,707
Apr 03, 2024	0.0420	0.0430	0.0400	0.0420	0.0420	18,871,163
Apr 02, 2024	0.0400	0.0430	0.0400	0.0410	0.0410	17,154,262
Mar 28, 2024	0.0400	0.0400	0.0370	0.0380	0.0380	14,327,650
Mar 27, 2024	0.0400	0.0400	0.0370	0.0400	0.0400	21,567,912
Mar 26, 2024	0.0370	0.0420	0.0350	0.0390	0.0390	48,227,082
Mar 25, 2024	0.0340	0.0380	0.0330	0.0380	0.0380	20,630,722
Mar 22, 2024	0.0340	0.0340	0.0320	0.0330	0.0330	3,201,531
Mar 21, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	2,928,690
Mar 20, 2024	0.0330	0.0330	0.0300	0.0320	0.0320	15,067,617
Mar 19, 2024	0.0320	0.0340	0.0320	0.0320	0.0320	15,149,258
Mar 18, 2024	0.0300	0.0320	0.0290	0.0320	0.0320	21,989,006
Mar 15, 2024	0.0300	0.0300	0.0285	0.0290	0.0290	3,670,365
Mar 14, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	2,946,642
Mar 13, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	8,021,253
Mar 12, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	20,422,675
Mar 11, 2024	0.0300	0.0300	0.0280	0.0300	0.0300	7,306,351
Mar 08, 2024	0.0290	0.0290	0.0285	0.0290	0.0290	6,011,694
Mar 07, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	3,254,983
Mar 06, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	6,195,998
Mar 05, 2024	0.0270	0.0290	0.0270	0.0280	0.0280	3,369,202
Mar 04, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	10,323,426
Mar 01, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	11,759,683
Feb 29, 2024	0.0290	0.0310	0.0280	0.0300	0.0300	13,978,701
Feb 28, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	7,519,145
Feb 27, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	2,019,573
Feb 26, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	4,300,778
Feb 23, 2024	0.0250	0.0280	0.0250	0.0270	0.0270	27,119,437
Feb 22, 2024	0.0260	0.0265	0.0240	0.0240	0.0240	17,982,611
Feb 21, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	13,037,749
Feb 20, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	3,279,496
Feb 19, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	4,075,273
Feb 16, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,676,927
Feb 15, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	491,285
Feb 14, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	3,658,304
Feb 13, 2024	0.0230	0.0250	0.0230	0.0230	0.0230	4,886,174
Feb 12, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	1,352,008
Feb 09, 2024	0.0225	0.0240	0.0225	0.0240	0.0240	961,509
Feb 08, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	7,166,168
Feb 07, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	8,332,295
Feb 06, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,907,332
Feb 05, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	13,910,143
Feb 02, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	10,918,072
Feb 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	705,086
Jan 31, 2024	0.0210	0.0225	0.0210	0.0210	0.0210	15,998,330
Jan 30, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	13,529,166
Jan 29, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	5,975,162
Jan 25, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	11,389,591
Jan 24, 2024	0.0210	0.0210	0.0205	0.0210	0.0210	492,770
Jan 23, 2024	0.0210	0.0210	0.0205	0.0210	0.0210	6,278,782
Jan 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,901
Jan 19, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	1,032,445
Jan 18, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	937,937
Jan 17, 2024	0.0210	0.0230	0.0210	0.0220	0.0220	6,867,328
Jan 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,810,301
Jan 15, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	3,559,110
Jan 12, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	7,373,093
Jan 11, 2024	0.0210	0.0230	0.0200	0.0205	0.0205	11,596,886
Jan 10, 2024	0.0205	0.0210	0.0200	0.0210	0.0210	26,034,598
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	877,668
Jan 08, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	24,971,910
Jan 05, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	173,471
Jan 04, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	8,607,369
Jan 03, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	12,283,849
Jan 02, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	3,096,585
Dec 29, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	2,380,687
Dec 28, 2023	0.0200	0.0210	0.0200	0.0200	0.0200	3,193,382
Dec 27, 2023	0.0200	0.0210	0.0195	0.0210	0.0210	864,115
Dec 22, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	309,427
Dec 21, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	5,016,441
Dec 20, 2023	0.0190	0.0200	0.0190	0.0200	0.0200	392,595
Dec 19, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	415,198
Dec 18, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,206,566
Dec 15, 2023	0.0200	0.0200	0.0190	0.0200	0.0200	875,598
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	292,464
Dec 13, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,082,256
Dec 12, 2023	0.0210	0.0210	0.0190	0.0200	0.0200	4,486,774
Dec 11, 2023	0.0200	0.0200	0.0190	0.0200	0.0200	2,622,515
Dec 08, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	536,152
Dec 07, 2023	0.0190	0.0190	0.0180	0.0190	0.0190	1,893,833
Dec 06, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	231,023
Dec 05, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	9,357,573
Dec 04, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	183,322
Dec 01, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,093,776
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,132,316
Nov 29, 2023	0.0200	0.0205	0.0190	0.0190	0.0190	3,024,342
Nov 28, 2023	0.0200	0.0200	0.0195	0.0200	0.0200	336,363
Nov 27, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	10,531,436
Nov 24, 2023	0.0210	0.0220	0.0200	0.0200	0.0200	29,016,048
Nov 23, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,172,470
Nov 22, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	4,510,741
Nov 21, 2023	0.0210	0.0210	0.0200	0.0210	0.0210	1,667,725
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7245-0.0008(-0.12%)

CRUDE OIL85.86+0.45(+0.53%)

Bitcoin CAD86,138.27-3,367.04(-3.76%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Metro Mining Limited (MMI.AX)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7245
-0.0008(-0.12%)

CRUDE OIL
85.86
+0.45(+0.53%)

Bitcoin CAD
86,138.27
-3,367.04(-3.76%)