Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,461.09
-8.21(-0.15%)
Dow
39,054.60
-57.56(-0.15%)
Nasdaq
17,740.51
+22.86(+0.13%)
Bitcoin USD
61,398.66
-378.47(-0.61%)
CMC Crypto 200
1,277.90
-5.89(-0.46%)

Macro Metals Limited (M4M.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0340

-0.0040

(-10.53%)

At close: 03:51PM AEST

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	0.0370	0.0380	0.0335	0.0340	0.0340	7,368,238
25 Jun 2024	0.0300	0.0380	0.0300	0.0380	0.0380	6,983,981
24 Jun 2024	0.0290	0.0300	0.0280	0.0290	0.0290	4,400,483
21 Jun 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,421,189
20 Jun 2024	0.0300	0.0310	0.0285	0.0300	0.0300	5,954,212
19 Jun 2024	0.0280	0.0310	0.0280	0.0300	0.0300	3,499,600
18 Jun 2024	0.0300	0.0300	0.0280	0.0290	0.0290	2,966,931
17 Jun 2024	0.0300	0.0305	0.0290	0.0300	0.0300	617,325
14 Jun 2024	0.0290	0.0305	0.0280	0.0300	0.0300	2,714,194
13 Jun 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,255,069
12 Jun 2024	0.0300	0.0320	0.0290	0.0300	0.0300	3,834,568
11 Jun 2024	0.0280	0.0310	0.0270	0.0310	0.0310	4,772,820
07 Jun 2024	0.0290	0.0300	0.0280	0.0280	0.0280	4,371,424
06 Jun 2024	0.0320	0.0320	0.0290	0.0300	0.0300	9,831,728
05 Jun 2024	0.0340	0.0340	0.0320	0.0320	0.0320	3,959,140
04 Jun 2024	0.0350	0.0350	0.0340	0.0340	0.0340	1,918,494
03 Jun 2024	0.0360	0.0360	0.0340	0.0350	0.0350	5,720,481
31 May 2024	0.0360	0.0380	0.0350	0.0350	0.0350	5,581,886
30 May 2024	0.0370	0.0380	0.0350	0.0350	0.0350	5,150,362
29 May 2024	0.0350	0.0370	0.0340	0.0360	0.0360	7,863,440
28 May 2024	0.0360	0.0380	0.0330	0.0350	0.0350	7,199,380
27 May 2024	0.0410	0.0410	0.0340	0.0350	0.0350	13,382,744
24 May 2024	0.0290	0.0400	0.0290	0.0390	0.0390	28,002,903
23 May 2024	0.0320	0.0320	0.0290	0.0290	0.0290	5,636,329
22 May 2024	0.0280	0.0320	0.0280	0.0300	0.0300	15,118,494
21 May 2024	0.0270	0.0310	0.0270	0.0270	0.0270	12,098,670
20 May 2024	0.0360	0.0360	0.0270	0.0290	0.0290	38,934,746
17 May 2024	0.0390	0.0390	0.0360	0.0360	0.0360	3,213,676
16 May 2024	0.0390	0.0430	0.0370	0.0370	0.0370	17,898,308
15 May 2024	0.0350	0.0400	0.0350	0.0360	0.0360	19,007,758
14 May 2024	0.0470	0.0470	0.0340	0.0350	0.0350	32,057,953
13 May 2024	0.0420	0.0520	0.0400	0.0480	0.0480	43,623,915
10 May 2024	0.0340	0.0400	0.0330	0.0390	0.0390	34,169,760
09 May 2024	0.0270	0.0330	0.0260	0.0330	0.0330	22,839,961
08 May 2024	0.0270	0.0270	0.0250	0.0260	0.0260	14,135,552
07 May 2024	0.0210	0.0280	0.0210	0.0260	0.0260	39,273,795
06 May 2024	0.0195	0.0200	0.0190	0.0200	0.0200	9,724,443
03 May 2024	0.0200	0.0210	0.0190	0.0195	0.0195	21,985,022
02 May 2024	0.0160	0.0200	0.0160	0.0200	0.0200	13,225,031
01 May 2024	0.0170	0.0170	0.0150	0.0160	0.0160	5,406,250
30 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,164,066
29 Apr 2024	0.0180	0.0180	0.0170	0.0180	0.0180	6,217,843
26 Apr 2024	0.0180	0.0200	0.0180	0.0180	0.0180	16,411,360
24 Apr 2024	0.0180	0.0200	0.0180	0.0180	0.0180	19,911,385
23 Apr 2024	0.0150	0.0180	0.0150	0.0180	0.0180	13,495,734
22 Apr 2024	0.0140	0.0145	0.0140	0.0140	0.0140	1,385,047
19 Apr 2024	0.0140	0.0155	0.0140	0.0145	0.0145	9,136,350
18 Apr 2024	0.0145	0.0150	0.0140	0.0140	0.0140	2,234,166
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0160	0.0160	0.0140	0.0150	0.0150	12,758,028
15 Apr 2024	0.0155	0.0170	0.0150	0.0160	0.0160	14,236,729
12 Apr 2024	0.0130	0.0145	0.0120	0.0140	0.0140	21,169,137
11 Apr 2024	0.0130	0.0140	0.0120	0.0125	0.0125	13,481,441
10 Apr 2024	0.0130	0.0140	0.0120	0.0130	0.0130	30,926,237
09 Apr 2024	0.0090	0.0120	0.0090	0.0110	0.0110	42,542,091
08 Apr 2024	0.0085	0.0090	0.0080	0.0085	0.0085	17,506,839
05 Apr 2024	0.0075	0.0080	0.0070	0.0080	0.0080	13,342,473
04 Apr 2024	0.0075	0.0075	0.0070	0.0070	0.0070	8,042,877
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,160,179
02 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	4,349,501
28 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	17,454,175
27 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	11,721,415
26 Mar 2024	0.0065	0.0075	0.0060	0.0070	0.0070	20,349,082
25 Mar 2024	0.0065	0.0080	0.0065	0.0065	0.0065	23,879,926
22 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	36,744,091
21 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	1,051,446
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,672,461
19 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	17,975,000
18 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	25,350,901
15 Mar 2024	0.0050	0.0050	0.0045	0.0045	0.0045	14,713,140
14 Mar 2024	0.0045	0.0050	0.0045	0.0050	0.0050	5,805,999
13 Mar 2024	0.0055	0.0055	0.0040	0.0045	0.0045	5,165,819
12 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	13,319,611
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,420,000
08 Mar 2024	0.0065	0.0065	0.0060	0.0060	0.0060	15,218,535
07 Mar 2024	0.0050	0.0075	0.0050	0.0060	0.0060	79,935,931
06 Mar 2024	0.0035	0.0050	0.0035	0.0050	0.0050	53,663,706
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0025	0.0030	0.0025	0.0030	0.0030	2,684,000
27 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	50,000
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	40,000
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,581,986
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	2,500,000
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
02 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,461.09-8.21(-0.15%)

Dow39,054.60-57.56(-0.15%)

Nasdaq17,740.51+22.86(+0.13%)

Bitcoin USD61,398.66-378.47(-0.61%)

CMC Crypto 2001,277.90-5.89(-0.46%)

Macro Metals Limited (M4M.XA)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,461.09
-8.21(-0.15%)

Dow
39,054.60
-57.56(-0.15%)

Nasdaq
17,740.51
+22.86(+0.13%)

Bitcoin USD
61,398.66
-378.47(-0.61%)

CMC Crypto 200
1,277.90
-5.89(-0.46%)