Macro Metals More Historical Data - M4M | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 26 2024	0.034	-0.004	-10.53%	0.036	0.038	0.034	15,515,539
Jun 25 2024	0.038	0.009	31.03%	0.03	0.038	0.029	16,135,116
Jun 24 2024	0.029	0.00	0.00%	0.029	0.029	0.029	3,773,643
Jun 21 2024	0.029	-0.001	-3.33%	0.03	0.03	0.029	2,566,382
Jun 20 2024	0.03	0.00	0.00%	0.03	0.03	0.029	7,328,012
Jun 19 2024	0.03	0.00	0.00%	0.029	0.031	0.028	8,448,002
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

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