Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.004	0.004	0.004	0.004	0.004	850,000
2022-07-18	0.004	0.004	0.004	0.004	0.004	400,000
2022-07-15	0.004	0.004	0.004	0.004	0.004	1,244
2022-07-14	0.004	0.004	0.004	0.004	0.004	200,000
2022-07-13	0.004	0.004	0.004	0.004	0.004	447,429
2022-07-12	0.004	0.004	0.003	0.004	0.004	1,706,444
2022-07-11	0.004	0.004	0.004	0.004	0.004	0
2022-07-08	0.004	0.004	0.004	0.004	0.004	0
2022-07-07	0.004	0.004	0.004	0.004	0.004	1,000,000
2022-07-06	0.004	0.004	0.004	0.004	0.004	5,433,142
2022-07-05	0.004	0.004	0.004	0.004	0.004	200,000
2022-07-04	0.004	0.004	0.004	0.004	0.004	5,431,825
2022-07-01	0.004	0.004	0.004	0.004	0.004	13,283,091
2022-06-30	0.004	0.004	0.003	0.003	0.003	3,773,808
2022-06-29	0.005	0.005	0.004	0.004	0.004	6,321,250
2022-06-28	0.004	0.005	0.004	0.005	0.005	15,386,843
2022-06-27	0.004	0.004	0.004	0.004	0.004	36,007
2022-06-24	0.005	0.005	0.004	0.004	0.004	55,400
2022-06-23	0.005	0.005	0.004	0.005	0.005	2,536,000
2022-06-22	0.007	0.007	0.005	0.005	0.005	25,242,543
2022-06-21	0.007	0.007	0.007	0.007	0.007	4,945,707
2022-06-20	0.006	0.006	0.006	0.006	0.006	2,297,256
2022-06-17	0.006	0.006	0.006	0.006	0.006	4,280,000
2022-06-16	0.005	0.006	0.005	0.005	0.005	2,929,935
2022-06-15	0.006	0.006	0.006	0.006	0.006	250,000
2022-06-14	0.006	0.006	0.006	0.006	0.006	1,256,136
2022-06-10	0.006	0.006	0.006	0.006	0.006	3,288,040
2022-06-09	0.006	0.006	0.006	0.006	0.006	1,222,820
2022-06-08	0.006	0.006	0.006	0.006	0.006	0
2022-06-07	0.006	0.007	0.006	0.006	0.006	3,386,267
2022-06-06	0.007	0.007	0.006	0.006	0.006	994,804
2022-06-03	0.006	0.007	0.006	0.007	0.007	1,081,429
2022-06-02	0.007	0.007	0.006	0.006	0.006	588,500
2022-06-01	0.007	0.007	0.006	0.006	0.006	1,065,560
2022-05-31	0.006	0.006	0.006	0.006	0.006	1,098,500
2022-05-30	0.006	0.007	0.006	0.007	0.007	272,000
2022-05-27	0.006	0.006	0.006	0.006	0.006	177,330
2022-05-26	0.007	0.007	0.006	0.006	0.006	537,799
2022-05-25	0.006	0.006	0.006	0.006	0.006	3,130,620
2022-05-24	0.006	0.006	0.005	0.006	0.006	1,665,000
2022-05-23	0.006	0.006	0.006	0.006	0.006	500,000
2022-05-20	0.006	0.006	0.006	0.006	0.006	460,109
2022-05-19	0.006	0.006	0.006	0.006	0.006	4,000,000
2022-05-18	0.006	0.006	0.006	0.006	0.006	1,259,609
2022-05-17	0.006	0.006	0.006	0.006	0.006	1,198,511
2022-05-16	0.006	0.006	0.006	0.006	0.006	300,000
2022-05-13	0.006	0.006	0.006	0.006	0.006	6,688,701
2022-05-12	0.006	0.007	0.006	0.006	0.006	16,079,826
2022-05-11	0.007	0.007	0.007	0.007	0.007	1,230,000
2022-05-10	0.006	0.007	0.006	0.007	0.007	217,000
2022-05-09	0.007	0.007	0.007	0.007	0.007	1,319,999
2022-05-06	0.007	0.007	0.007	0.007	0.007	215,000
2022-05-05	0.007	0.007	0.007	0.007	0.007	2,500,310
2022-05-04	0.007	0.007	0.007	0.007	0.007	7,598,312
2022-05-03	0.006	0.006	0.006	0.006	0.006	0
2022-05-02	0.006	0.006	0.006	0.006	0.006	20,002
2022-04-29	0.007	0.007	0.007	0.007	0.007	163,750
2022-04-28	0.007	0.007	0.007	0.007	0.007	305,000
2022-04-27	0.007	0.007	0.007	0.007	0.007	16,073,318
2022-04-26	0.007	0.007	0.007	0.007	0.007	2,419,329

← NewerPage 19 of 22 · 1,265 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.