Macro Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.011	0.011	0.010	0.010	0.010	1,982,150
2022-01-25	0.010	0.011	0.010	0.010	0.010	1,250,163
2022-01-24	0.011	0.011	0.010	0.010	0.010	1,499,500
2022-01-21	0.010	0.010	0.010	0.010	0.010	0
2022-01-20	0.010	0.011	0.010	0.010	0.010	2,140,284
2022-01-19	0.011	0.011	0.011	0.011	0.011	4,130,288
2022-01-18	0.011	0.011	0.011	0.011	0.011	37,778
2022-01-17	0.012	0.012	0.011	0.011	0.011	238,579
2022-01-14	0.012	0.012	0.011	0.012	0.012	600,565
2022-01-13	0.012	0.013	0.012	0.013	0.013	2,661,384
2022-01-12	0.013	0.013	0.012	0.013	0.013	3,260,198
2022-01-11	0.012	0.012	0.012	0.012	0.012	400,000
2022-01-10	0.012	0.013	0.012	0.012	0.012	1,706,173
2022-01-07	0.013	0.013	0.012	0.013	0.013	129,189
2022-01-06	0.014	0.014	0.013	0.013	0.013	851,490
2022-01-05	0.014	0.014	0.013	0.014	0.014	684,684
2022-01-04	0.013	0.013	0.013	0.013	0.013	140,452
2021-12-31	0.013	0.013	0.012	0.012	0.012	95,491
2021-12-30	0.013	0.013	0.013	0.013	0.013	730,262
2021-12-29	0.013	0.013	0.013	0.013	0.013	2,385,422
2021-12-24	0.013	0.013	0.013	0.013	0.013	284,615
2021-12-23	0.013	0.013	0.013	0.013	0.013	0
2021-12-22	0.013	0.013	0.013	0.013	0.013	1,446,712
2021-12-21	0.014	0.014	0.012	0.012	0.012	1,496,448
2021-12-20	0.014	0.014	0.014	0.014	0.014	90,869
2021-12-17	0.014	0.015	0.014	0.015	0.015	324,900
2021-12-16	0.014	0.014	0.014	0.014	0.014	264,676
2021-12-15	0.013	0.013	0.013	0.013	0.013	170,775
2021-12-14	0.013	0.015	0.013	0.013	0.013	693,469
2021-12-13	0.013	0.013	0.013	0.013	0.013	700,000
2021-12-10	0.013	0.014	0.013	0.014	0.014	712,892
2021-12-09	0.013	0.014	0.013	0.013	0.013	986,153
2021-12-08	0.014	0.014	0.012	0.012	0.012	1,761,107
2021-12-07	0.014	0.015	0.013	0.015	0.015	3,151,190
2021-12-06	0.014	0.014	0.014	0.014	0.014	0
2021-12-03	0.013	0.014	0.013	0.014	0.014	877,050
2021-12-02	0.013	0.013	0.013	0.013	0.013	0
2021-12-01	0.013	0.013	0.013	0.013	0.013	467,002
2021-11-30	0.013	0.013	0.013	0.013	0.013	0
2021-11-29	0.013	0.013	0.013	0.013	0.013	1,169,853
2021-11-26	0.013	0.014	0.013	0.014	0.014	88,037
2021-11-25	0.014	0.014	0.013	0.013	0.013	210,000
2021-11-24	0.014	0.014	0.014	0.014	0.014	434,600
2021-11-23	0.014	0.014	0.013	0.014	0.014	735,144
2021-11-22	0.015	0.015	0.014	0.014	0.014	980,323
2021-11-19	0.015	0.015	0.015	0.015	0.015	1,976,476
2021-11-18	0.014	0.015	0.013	0.015	0.015	1,881,365
2021-11-17	0.014	0.014	0.014	0.014	0.014	1,239,650
2021-11-16	0.014	0.014	0.013	0.014	0.014	204,253
2021-11-15	0.014	0.015	0.014	0.014	0.014	2,185,257
2021-11-12	0.014	0.014	0.013	0.014	0.014	352,500
2021-11-11	0.014	0.014	0.013	0.013	0.013	274,967
2021-11-10	0.014	0.014	0.012	0.012	0.012	2,359,281
2021-11-09	0.014	0.014	0.013	0.014	0.014	1,060,157
2021-11-08	0.014	0.014	0.013	0.014	0.014	5,924,816
2021-11-05	0.014	0.014	0.014	0.014	0.014	1,513,091
2021-11-04	0.014	0.014	0.014	0.014	0.014	0
2021-11-03	0.014	0.014	0.013	0.014	0.014	952,716
2021-11-02	0.015	0.015	0.014	0.014	0.014	1,828,057
2021-11-01	0.014	0.014	0.014	0.014	0.014	1,650,172

← NewerPage 21 of 22 · 1,272 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.