Eagle Mountain Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.200	0.230	0.200	0.225	0.225	242,332
2022-07-18	0.195	0.200	0.190	0.200	0.200	202,269
2022-07-15	0.215	0.215	0.190	0.190	0.190	1,058,429
2022-07-14	0.205	0.215	0.205	0.210	0.210	73,116
2022-07-13	0.215	0.215	0.205	0.205	0.205	448,681
2022-07-12	0.215	0.220	0.210	0.220	0.220	285,019
2022-07-11	0.235	0.235	0.215	0.215	0.215	551,140
2022-07-08	0.235	0.245	0.230	0.245	0.245	588,493
2022-07-07	0.220	0.230	0.220	0.230	0.230	152,023
2022-07-06	0.220	0.225	0.210	0.210	0.210	243,026
2022-07-05	0.240	0.240	0.230	0.230	0.230	344,816
2022-07-04	0.240	0.240	0.225	0.230	0.230	1,214,597
2022-07-01	0.225	0.245	0.225	0.235	0.235	1,143,370
2022-06-30	0.220	0.220	0.205	0.215	0.215	2,090,187
2022-06-29	0.230	0.230	0.210	0.215	0.215	2,761,066
2022-06-28	0.250	0.250	0.235	0.235	0.235	1,859,682
2022-06-27	0.265	0.275	0.245	0.245	0.245	457,113
2022-06-24	0.245	0.285	0.245	0.260	0.260	1,273,764
2022-06-23	0.250	0.255	0.230	0.245	0.245	533,227
2022-06-22	0.255	0.265	0.240	0.250	0.250	1,422,141
2022-06-21	0.260	0.260	0.245	0.250	0.250	891,210
2022-06-20	0.290	0.290	0.250	0.260	0.260	1,058,397
2022-06-17	0.290	0.290	0.280	0.280	0.280	2,662,302
2022-06-16	0.310	0.315	0.295	0.295	0.295	535,637
2022-06-15	0.340	0.345	0.285	0.285	0.285	1,245,409
2022-06-14	0.390	0.390	0.335	0.365	0.365	1,187,184
2022-06-10	0.390	0.415	0.370	0.415	0.415	372,744
2022-06-09	0.405	0.405	0.400	0.400	0.400	38,558
2022-06-08	0.430	0.430	0.400	0.415	0.415	264,606
2022-06-07	0.440	0.450	0.430	0.430	0.430	191,273
2022-06-06	0.445	0.450	0.420	0.440	0.440	590,144
2022-06-03	0.420	0.455	0.420	0.445	0.445	739,663
2022-06-02	0.445	0.445	0.405	0.415	0.415	473,331
2022-06-01	0.445	0.455	0.410	0.455	0.455	483,641
2022-05-31	0.435	0.470	0.435	0.460	0.460	910,841
2022-05-30	0.420	0.435	0.395	0.435	0.435	391,329
2022-05-27	0.390	0.410	0.370	0.410	0.410	428,009
2022-05-26	0.375	0.400	0.370	0.395	0.395	438,202
2022-05-25	0.355	0.380	0.355	0.375	0.375	295,047
2022-05-24	0.370	0.370	0.355	0.355	0.355	165,764
2022-05-23	0.375	0.380	0.355	0.370	0.370	491,324
2022-05-20	0.345	0.355	0.335	0.350	0.350	1,097,170
2022-05-19	0.340	0.350	0.335	0.335	0.335	1,131,301
2022-05-18	0.370	0.370	0.343	0.355	0.355	884,867
2022-05-17	0.375	0.385	0.370	0.375	0.375	229,168
2022-05-16	0.355	0.390	0.350	0.380	0.380	741,956
2022-05-13	0.290	0.350	0.290	0.350	0.350	1,198,449
2022-05-12	0.295	0.300	0.280	0.290	0.290	990,433
2022-05-11	0.305	0.305	0.290	0.295	0.295	815,924
2022-05-10	0.305	0.315	0.295	0.300	0.300	931,533
2022-05-09	0.325	0.325	0.310	0.320	0.320	1,291,702
2022-05-06	0.330	0.350	0.325	0.340	0.340	626,346
2022-05-05	0.320	0.355	0.320	0.340	0.340	580,231
2022-05-04	0.320	0.325	0.305	0.310	0.310	1,842,906
2022-05-03	0.340	0.345	0.315	0.315	0.315	1,640,654
2022-05-02	0.335	0.370	0.325	0.340	0.340	1,359,826
2022-04-29	0.370	0.380	0.340	0.340	0.340	2,187,742
2022-04-28	0.360	0.385	0.353	0.360	0.360	1,604,740
2022-04-27	0.395	0.410	0.330	0.350	0.350	1,728,035
2022-04-26	0.415	0.415	0.380	0.395	0.395	777,324

← NewerPage 19 of 22 · 1,271 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.