Macro Metals More Historical Data - M4M | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Macro Metals Ltd (M4M)
Macro Metals Ltd (M4M) Historical

M4M Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.03	0.00	0.00%	0.03	0.03	0.028	4,505,630
Jun 17 2024	0.03	0.00	0.00%	0.03	0.03	0.03	3,533,804
Jun 14 2024	0.03	0.001	3.45%	0.03	0.031	0.029	6,273,899
Jun 13 2024	0.029	-0.001	-3.33%	0.03	0.031	0.029	4,006,749
Jun 12 2024	0.03	-0.001	-3.23%	0.03	0.033	0.03	8,193,649
Jun 11 2024	0.031	0.003	10.71%	0.029	0.031	0.028	15,576,613
Jun 07 2024	0.028	-0.003	-9.68%	0.03	0.03	0.028	8,323,675
Jun 06 2024	0.031	-0.001	-3.13%	0.032	0.032	0.029	17,061,853
Jun 05 2024	0.032	-0.002	-5.88%	0.034	0.0345	0.032	10,037,635
Jun 04 2024	0.034	-0.001	-2.86%	0.035	0.036	0.033	7,486,903
Jun 03 2024	0.035	-0.001	-2.78%	0.035	0.036	0.034	7,259,111
May 31 2024	0.036	0.001	2.86%	0.035	0.038	0.035	10,960,514
May 30 2024	0.035	-0.002	-5.41%	0.037	0.038	0.035	11,045,894
May 29 2024	0.037	0.002	5.71%	0.035	0.037	0.034	15,150,759
May 28 2024	0.035	0.00	0.00%	0.036	0.038	0.033	10,556,458
May 27 2024	0.035	-0.004	-10.26%	0.041	0.041	0.035	22,389,381
May 24 2024	0.039	0.009	30.00%	0.03	0.04	0.029	38,841,110
May 23 2024	0.03	-0.001	-3.23%	0.032	0.032	0.029	15,012,740
May 22 2024	0.031	0.003	10.71%	0.028	0.032	0.028	26,856,742
May 21 2024	0.028	0.00	0.00%	0.027	0.03	0.027	20,873,605
May 20 2024	0.028	-0.008	-22.22%	0.036	0.037	0.027	46,241,739
May 17 2024	0.036	-0.002	-5.26%	0.038	0.039	0.036	8,223,471
May 16 2024	0.038	0.002	5.56%	0.038	0.043	0.037	31,705,907
May 15 2024	0.036	0.001	2.86%	0.036	0.04	0.035	27,823,593
May 14 2024	0.035	-0.013	-27.08%	0.047	0.047	0.034	44,455,188
May 13 2024	0.048	0.009	23.08%	0.042	0.052	0.039	72,113,810
May 10 2024	0.039	0.007	21.88%	0.034	0.04	0.034	59,626,731
May 09 2024	0.032	0.006	23.08%	0.026	0.032	0.026	37,238,856
May 08 2024	0.026	-0.0005	-1.89%	0.026	0.027	0.025	17,967,195
May 07 2024	0.0265	0.006	29.27%	0.022	0.028	0.022	40,420,668
May 06 2024	0.0205	0.0015	7.89%	0.019	0.021	0.019	14,275,026
May 03 2024	0.019	-0.0005	-2.56%	0.02	0.021	0.019	24,393,584
May 02 2024	0.0195	0.0035	21.88%	0.016	0.0195	0.016	17,348,136
May 01 2024	0.016	-0.001	-5.88%	0.017	0.017	0.015	6,855,717
Apr 30 2024	0.017	0.00	0.00%	0.017	0.018	0.017	4,283,574
Apr 29 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	10,383,828
Apr 26 2024	0.018	-0.001	-5.26%	0.018	0.02	0.018	23,680,081
Apr 24 2024	0.019	0.001	5.56%	0.018	0.02	0.018	42,965,367
Apr 23 2024	0.018	0.004	28.57%	0.015	0.018	0.015	27,999,475
Apr 22 2024	0.014	-0.001	-6.67%	0.014	0.0145	0.014	1,510,167
Apr 19 2024	0.015	0.00	0.00%	0.015	0.015	0.014	9,058,751
Apr 18 2024	0.015	0.001	7.14%	0.015	0.015	0.015	1,126,145
Apr 17 2024	0.014	-0.001	-6.67%	0.015	0.015	0.014	18,704,710
Apr 16 2024	0.015	0.00	0.00%	0.016	0.016	0.014	19,423,283
Apr 15 2024	0.015	0.001	7.14%	0.015	0.017	0.015	14,848,570
Apr 12 2024	0.014	0.001	7.69%	0.013	0.015	0.0125	33,952,895
Apr 11 2024	0.013	0.00	0.00%	0.013	0.014	0.012	15,663,221
Apr 10 2024	0.013	0.002	18.18%	0.013	0.014	0.012	58,466,521
Apr 09 2024	0.011	0.003	37.50%	0.009	0.012	0.009	55,432,698
Apr 08 2024	0.008	0.00	0.00%	0.008	0.008	0.008	0.00
Apr 05 2024	0.008	0.001	14.29%	0.0075	0.008	0.0075	40,573,625
Apr 04 2024	0.007	-0.0005	-6.67%	0.0075	0.0075	0.007	24,715,618
Apr 03 2024	0.0075	0.0005	7.14%	0.0075	0.0075	0.0075	75,026
Apr 02 2024	0.007	0.00	0.00%	0.007	0.007	0.007	5,773,100
Mar 28 2024	0.007	-0.0005	-6.67%	0.008	0.008	0.007	13,069,325
Mar 27 2024	0.0075	0.0005	7.14%	0.007	0.008	0.007	7,613,565
Mar 26 2024	0.007	0.0005	7.69%	0.006	0.007	0.006	21,445,204
Mar 25 2024	0.0065	0.0005	8.33%	0.007	0.008	0.006	44,424,163
Mar 22 2024	0.006	0.0005	9.09%	0.0055	0.006	0.0055	75,964,674
Mar 21 2024	0.0055	0.0005	10.00%	0.005	0.0055	0.005	14,518,554

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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