Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.007	0.007	0.007	0.007	0.007	2,419,329
2022-04-22	0.008	0.008	0.008	0.008	0.008	0
2022-04-21	0.008	0.008	0.008	0.008	0.008	300,000
2022-04-20	0.008	0.008	0.007	0.007	0.007	646,121
2022-04-19	0.007	0.008	0.007	0.007	0.007	22,771,627
2022-04-14	0.007	0.007	0.007	0.007	0.007	2,283,840
2022-04-13	0.006	0.007	0.006	0.007	0.007	170,000
2022-04-12	0.006	0.007	0.006	0.007	0.007	3,846,100
2022-04-11	0.007	0.007	0.007	0.007	0.007	143,523
2022-04-08	0.007	0.007	0.006	0.007	0.007	7,243,256
2022-04-07	0.007	0.007	0.006	0.007	0.007	9,254,281
2022-04-06	0.008	0.008	0.006	0.007	0.007	14,994,845
2022-04-05	0.007	0.009	0.007	0.008	0.008	4,799,716
2022-04-04	0.007	0.008	0.007	0.007	0.007	8,075,591
2022-04-01	0.008	0.008	0.008	0.008	0.008	1,611,884
2022-03-31	0.009	0.009	0.009	0.009	0.009	0
2022-03-30	0.010	0.010	0.008	0.009	0.009	5,677,215
2022-03-29	0.010	0.010	0.010	0.010	0.010	0
2022-03-28	0.010	0.010	0.010	0.010	0.010	0
2022-03-25	0.009	0.010	0.009	0.010	0.010	855,032
2022-03-24	0.009	0.009	0.009	0.009	0.009	1,340,579
2022-03-23	0.009	0.009	0.009	0.009	0.009	1,190,187
2022-03-22	0.009	0.009	0.009	0.009	0.009	0
2022-03-21	0.009	0.009	0.009	0.009	0.009	224,666
2022-03-18	0.009	0.009	0.009	0.009	0.009	20,000
2022-03-17	0.009	0.009	0.009	0.009	0.009	248,723
2022-03-16	0.009	0.009	0.009	0.009	0.009	359,219
2022-03-15	0.010	0.010	0.009	0.009	0.009	861,739
2022-03-14	0.009	0.009	0.009	0.009	0.009	41,592
2022-03-11	0.011	0.011	0.010	0.010	0.010	620,000
2022-03-10	0.011	0.011	0.011	0.011	0.011	1,365,000
2022-03-09	0.011	0.011	0.011	0.011	0.011	0
2022-03-08	0.009	0.011	0.009	0.011	0.011	1,088,792
2022-03-07	0.012	0.012	0.011	0.011	0.011	2,785,211
2022-03-04	0.009	0.013	0.009	0.013	0.013	2,885,206
2022-03-03	0.011	0.011	0.010	0.010	0.010	367,646
2022-03-02	0.008	0.011	0.008	0.011	0.011	2,607,200
2022-03-01	0.009	0.009	0.009	0.009	0.009	220,333
2022-02-28	0.008	0.008	0.008	0.008	0.008	2,866,329
2022-02-25	0.008	0.008	0.007	0.007	0.007	700,000
2022-02-24	0.008	0.008	0.007	0.007	0.007	2,865,494
2022-02-23	0.009	0.009	0.008	0.008	0.008	974,440
2022-02-22	0.008	0.009	0.007	0.009	0.009	4,916,757
2022-02-21	0.009	0.009	0.008	0.008	0.008	791,823
2022-02-18	0.008	0.008	0.008	0.008	0.008	751,230
2022-02-17	0.009	0.009	0.008	0.008	0.008	674,253
2022-02-16	0.008	0.009	0.008	0.009	0.009	708,000
2022-02-15	0.009	0.009	0.009	0.009	0.009	404,005
2022-02-14	0.009	0.009	0.009	0.009	0.009	708,006
2022-02-11	0.009	0.009	0.009	0.009	0.009	204,100
2022-02-10	0.009	0.010	0.009	0.009	0.009	4,133,900
2022-02-09	0.009	0.010	0.009	0.010	0.010	373,120
2022-02-08	0.010	0.010	0.009	0.009	0.009	3,566,363
2022-02-07	0.009	0.010	0.009	0.009	0.009	1,759,025
2022-02-04	0.009	0.009	0.009	0.009	0.009	31,500
2022-02-03	0.010	0.010	0.009	0.009	0.009	2,109,092
2022-02-02	0.011	0.011	0.010	0.010	0.010	603,779
2022-02-01	0.011	0.011	0.010	0.010	0.010	505,500
2022-01-31	0.011	0.012	0.010	0.010	0.010	3,723,490
2022-01-28	0.010	0.010	0.010	0.010	0.010	1,750,001

← NewerPage 20 of 22 · 1,266 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.