Want to see AU:MMI full AI Analyst Report?
Metro Mining Limited (MMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | +3.90% | 1,115,343 | 1.45 |
| Oct 29, 2026 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | +2.67% | 2,522,194 | 3.44 |
| Oct 28, 2026 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | +9.49% | 4,306,483 | 6.41 |
| Oct 27, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -2.14% | 2,288,322 | 3.54 |
| Oct 26, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 4,481,606 | 7.74 |
| Oct 23, 2026 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -4.00% | 1,483,216 | 2.64 |
| Oct 22, 2026 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -5.66% | 1,444,911 | 2.63 |
| Oct 21, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.05% | 1,126,243 | 1.98 |
| Oct 20, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 452,997 | 0.78 |
| Oct 19, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | +0.61% | 440,311 | 0.76 |
| Oct 16, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.94% | 624,825 | 1.07 |
| Oct 15, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 761,528 | 1.27 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -3.87% | 1,253,962 | 2.12 |
| Oct 13, 2026 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | +2.84% | 1,514,456 | 2.63 |
| Oct 12, 2026 | 1.15 | 1.16 | 0.88 | 0.88 | 0.88 | -25.42% | 2,513,554 | 4.55 |
| Oct 09, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.00% | 508,477 | 0.92 |
| Oct 08, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | +0.43% | 342,638 | 0.61 |
| Oct 07, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 673,999 | 1.19 |
| Oct 06, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | +1.28% | 1,382,414 | 2.51 |
| Oct 05, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.08% | 136,762 | 0.24 |
| Oct 02, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | +0.00% | 178,704 | 0.31 |
| Oct 01, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -5.14% | 144,952 | 0.25 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.40% | 671,299 | 1.18 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | +0.80% | 193,782 | 0.33 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 198,398 | 0.34 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -1.92% | 392,559 | 0.67 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | +0.77% | 2,156,664 | 3.80 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | +0.00% | 342,799 | 0.56 |
| Sep 22, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | +0.78% | 784,077 | 1.29 |
| Sep 21, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 436,848 | 0.71 |
| Sep 18, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.14% | 762,015 | 1.25 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | +0.00% | 156,677 | 0.25 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 173,965 | 0.28 |
| Sep 15, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | +0.00% | 260,229 | 0.41 |
| Sep 14, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | +0.00% | 228,801 | 0.36 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 89,147 | 0.14 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | 346,677 | 0.53 |
| Sep 09, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | +1.82% | 334,938 | 0.51 |
| Sep 08, 2026 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | +4.96% | 476,745 | 0.72 |
| Sep 07, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | +0.38% | 332,512 | 0.49 |
| Sep 04, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.74% | 386,828 | 0.57 |
| Sep 03, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.36% | 316,168 | 0.47 |
| Sep 02, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | +1.10% | 318,410 | 0.45 |
| Sep 01, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.37% | 140,461 | 0.20 |
| Aug 31, 2026 | 1.30 | 1.37 | 1.23 | 1.37 | 1.37 | -1.09% | 1,228,212 | 1.74 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -0.36% | 543,000 | 0.77 |
| Aug 27, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -5.46% | 250,871 | 0.35 |
| Aug 26, 2026 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | -0.34% | 310,803 | 0.43 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | +0.34% | 504,897 | 0.70 |
| Aug 24, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | +5.02% | 495,482 | 0.69 |
