Macro Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.003	0.003	0.003	0.003	0.003	6,740,000
2023-06-30	0.003	0.003	0.003	0.003	0.003	214,454
2023-06-29	0.003	0.003	0.003	0.003	0.003	12,406
2023-06-28	0.003	0.003	0.003	0.003	0.003	165,700
2023-06-27	0.004	0.004	0.004	0.004	0.004	700,000
2023-06-26	0.004	0.004	0.003	0.003	0.003	2,172,200
2023-06-23	0.003	0.003	0.003	0.003	0.003	99,999
2023-06-22	0.004	0.004	0.004	0.004	0.004	0
2023-06-21	0.004	0.004	0.004	0.004	0.004	97,775
2023-06-20	0.004	0.004	0.004	0.004	0.004	557,723
2023-06-19	0.004	0.004	0.004	0.004	0.004	750,000
2023-06-16	0.005	0.005	0.005	0.005	0.005	150,000
2023-06-15	0.004	0.005	0.004	0.004	0.004	6,077,277
2023-06-14	0.004	0.004	0.004	0.004	0.004	595,242
2023-06-13	0.004	0.004	0.004	0.004	0.004	3,060,355
2023-06-09	0.003	0.004	0.003	0.004	0.004	161,346
2023-06-08	0.003	0.004	0.003	0.004	0.004	207,803
2023-06-07	0.003	0.003	0.003	0.003	0.003	2,037,778
2023-06-06	0.004	0.004	0.004	0.004	0.004	30,000
2023-06-05	0.004	0.004	0.004	0.004	0.004	0
2023-06-02	0.004	0.004	0.004	0.004	0.004	0
2023-06-01	0.004	0.004	0.004	0.004	0.004	0
2023-05-31	0.004	0.004	0.004	0.004	0.004	80,000
2023-05-30	0.004	0.004	0.004	0.004	0.004	0
2023-05-29	0.004	0.004	0.004	0.004	0.004	332,000
2023-05-26	0.004	0.004	0.004	0.004	0.004	0
2023-05-25	0.004	0.004	0.004	0.004	0.004	626,000
2023-05-24	0.004	0.004	0.004	0.004	0.004	0
2023-05-23	0.004	0.004	0.004	0.004	0.004	0
2023-05-22	0.004	0.004	0.004	0.004	0.004	2,245,543
2023-05-19	0.003	0.003	0.003	0.003	0.003	150,000
2023-05-18	0.004	0.004	0.004	0.004	0.004	1,312,678
2023-05-17	0.004	0.004	0.004	0.004	0.004	0
2023-05-16	0.004	0.004	0.004	0.004	0.004	441,262
2023-05-15	0.004	0.004	0.004	0.004	0.004	100,000
2023-05-12	0.003	0.004	0.003	0.004	0.004	340,400
2023-05-11	0.004	0.004	0.004	0.004	0.004	0
2023-05-10	0.004	0.004	0.004	0.004	0.004	110,000
2023-05-09	0.004	0.004	0.004	0.004	0.004	468,457
2023-05-08	0.004	0.004	0.004	0.004	0.004	0
2023-05-05	0.004	0.004	0.004	0.004	0.004	250,000
2023-05-04	0.004	0.004	0.004	0.004	0.004	1,458,692
2023-05-03	0.004	0.004	0.004	0.004	0.004	0
2023-05-02	0.004	0.004	0.004	0.004	0.004	3,249,999
2023-05-01	0.004	0.004	0.004	0.004	0.004	25,975
2023-04-28	0.005	0.005	0.004	0.005	0.005	1,479,027
2023-04-27	0.004	0.004	0.004	0.004	0.004	11,015,365
2023-04-26	0.004	0.004	0.004	0.004	0.004	0
2023-04-24	0.004	0.004	0.004	0.004	0.004	189,973
2023-04-21	0.005	0.005	0.005	0.005	0.005	3,335,000
2023-04-20	0.005	0.005	0.005	0.005	0.005	63,926
2023-04-19	0.005	0.005	0.005	0.005	0.005	0
2023-04-18	0.005	0.005	0.005	0.005	0.005	0
2023-04-17	0.005	0.005	0.005	0.005	0.005	0
2023-04-14	0.005	0.005	0.005	0.005	0.005	0
2023-04-13	0.005	0.005	0.005	0.005	0.005	0
2023-04-12	0.005	0.005	0.005	0.005	0.005	0
2023-04-11	0.004	0.005	0.004	0.005	0.005	5,600,000
2023-04-06	0.005	0.005	0.005	0.005	0.005	300,000
2023-04-05	0.005	0.006	0.005	0.005	0.005	3,463,421

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.