Metro Mining Ltd Historical Data - MMI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Metro Mining Ltd (MMI)
Metro Mining Ltd (MMI) Historical

Metro Mining Ltd (MMI)

0.042

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-2.32558139535	0.043	0.045	0.041	7183499	0.04338624	DE
4	0.01	31.25	0.032	0.046	0.032	12815040	0.04087473	DE
12	0.021	100	0.021	0.046	0.019	9812625	0.03217527	DE
26	0.022	110	0.02	0.046	0.017	7448332	0.02696583	DE
52	0.026	162.5	0.016	0.046	0.015	5866170	0.02455905	DE
156	-0.028	-40	0.07	0.071	0.007	8098486	0.02119626	DE
260	-0.093	-68.8888888889	0.135	0.17	0.007	5441446	0.02761163	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.042	0	0.00	0.042	0.042	0.041	4443941
1713334500	0.042	-0.001	-2.33	0.044	0.044	0.041	8915530
1713248100	0.0429999	-0.001	-2.27	0.0429999	0.044	0.042	10013971
1713161700	0.044	0.0010001	2.33	0.044	0.045	0.0429999	5885042
1712902500	0.0429999	-0.002	-4.44	0.045	0.045	0.0429999	2651279
1712816100	0.045	0.001	2.27	0.0429999	0.045	0.0429999	8451674
1712729700	0.044	-0.0015	-3.30	0.044	0.045	0.0429999	4496729
1712643300	0.0455	0.0025001	5.81	0.0429999	0.046	0.0429999	12322868
1712556900	0.0429999	-0.001	-2.27	0.044	0.044	0.042	6329695
1712294100	0.044	0	0.00	0.0429999	0.044	0.042	8575869
1712207700	0.044	0.002	4.76	0.042	0.045	0.042	9633707
1712121300	0.042	0	0.00	0.042	0.0429999	0.04	18871163
1712034900	0.042	0.004	10.53	0.04	0.0429999	0.04	17154262
1711602900	0.038	-0.001	-2.56	0.04	0.04	0.037	14327650
1711516500	0.039	-0.0005	-1.27	0.04	0.04	0.037	21567912
1711430100	0.0395	0.0015	3.95	0.037	0.042	0.035	48227082
1711343700	0.038	0.006	18.75	0.034	0.038	0.033	20630722
1711084500	0.032	-0.001	-3.03	0.034	0.034	0.032	3201531
1710998100	0.033	0.002	6.45	0.032	0.033	0.032	2928690
1710911700	0.031	-0.002	-6.06	0.033	0.033	0.03	15067617
1710825300	0.033	0.002	6.45	0.032	0.034	0.032	15149258
1710738900	0.031	0.002	6.90	0.03	0.032	0.029	21989006
1710479700	0.029	-0.001	-3.33	0.03	0.03	0.0285	3670365
1710393300	0.03	0.001	3.45	0.029	0.03	0.029	2946642
1710306900	0.029	0.0005	1.75	0.029	0.03	0.028	8021253
1710220500	0.0285	-0.0005	-1.72	0.029	0.03	0.028	20422675
1710134100	0.029	0	0.00	0.03	0.03	0.028	7306351
1709874900	0.029	0.001	3.57	0.029	0.029	0.0285	6011694
1709788500	0.028	0.001	3.70	0.027	0.028	0.027	3254983
1709702100	0.027	-0.001	-3.57	0.029	0.029	0.027	6195998
1709615700	0.028	0	0.00	0.027	0.029	0.027	3369202
1709529300	0.028	-0.002	-6.67	0.03	0.03	0.028	10323426
1709270100	0.03	0.001	3.45	0.029	0.03	0.029	11759683
1709183700	0.029	0.002	7.41	0.029	0.031	0.028	13978701
1709097300	0.027	-0.001	-3.57	0.027	0.029	0.027	7519145
1709010900	0.028	0.001	3.70	0.027	0.028	0.027	2019573
1708924500	0.027	0	0.00	0.027	0.027	0.026	4300778
1708665300	0.027	0.002	8.00	0.025	0.028	0.025	27119437
1708578900	0.025	-0.001	-3.85	0.026	0.0265	0.025	17982611
1708492500	0.026	0.001	4.00	0.024	0.026	0.024	13037749
1708406100	0.025	0.001	4.17	0.025	0.025	0.024	3279496
1708319700	0.024	0	0.00	0.024	0.025	0.024	4075273
1708060500	0.024	0	0.00	0.023	0.024	0.023	1676927
1707974100	0.024	0.001	4.35	0.024	0.024	0.023	491285
1707887700	0.023	0	0.00	0.023	0.025	0.023	3658304
1707801300	0.023	0	0.00	0.023	0.025	0.023	4886174
1707714900	0.023	0	0.00	0.024	0.024	0.022	1352008
1707455700	0.023	0.001	4.55	0.0225	0.023	0.0225	961509
1707369300	0.022	-0.001	-4.35	0.023	0.023	0.022	7166168
1707282900	0.023	0	0.00	0.024	0.024	0.022	8332295
1707196500	0.023	-0.002	-8.00	0.025	0.025	0.023	1907332
1707110100	0.025	0.003	13.64	0.023	0.025	0.023	13910143
1706850900	0.022	0	0.00	0.022	0.023	0.021	10918072
1706764500	0.022	0.001	4.76	0.022	0.022	0.022	705086
1706678100	0.021	0.001	5.00	0.021	0.0225	0.021	15998330
1706591700	0.02	-0.0005	-2.44	0.02	0.02	0.019	13529166
1706505300	0.0205	0.0005	2.50	0.021	0.021	0.02	5975162
1706159700	0.02	-0.0005	-2.44	0.021	0.021	0.02	11382430
1706073300	0.0205	-0.0005	-2.38	0.021	0.021	0.0205	492770
1705986900	0.021	-0.001	-4.55	0.021	0.021	0.0205	6278782
1705900500	0.022	0.001	4.76	0.022	0.022	0.022	25901
1705641300	0.021	0	0.00	0.022	0.022	0.021	1032445

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions