Eagle Mountain Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.420	0.430	0.410	0.415	0.415	851,698
2022-04-21	0.450	0.455	0.420	0.420	0.420	1,280,412
2022-04-20	0.475	0.490	0.445	0.450	0.450	1,146,292
2022-04-19	0.450	0.460	0.440	0.450	0.450	658,120
2022-04-14	0.448	0.460	0.445	0.450	0.450	745,690
2022-04-13	0.428	0.448	0.425	0.445	0.445	263,370
2022-04-12	0.435	0.445	0.428	0.430	0.430	780,267
2022-04-11	0.450	0.450	0.435	0.435	0.435	219,957
2022-04-08	0.458	0.460	0.450	0.455	0.455	156,313
2022-04-07	0.455	0.465	0.445	0.450	0.450	434,575
2022-04-06	0.485	0.485	0.450	0.450	0.450	734,001
2022-04-05	0.495	0.500	0.480	0.480	0.480	352,544
2022-04-04	0.480	0.520	0.480	0.485	0.485	743,619
2022-04-01	0.450	0.475	0.450	0.465	0.465	819,188
2022-03-31	0.440	0.450	0.435	0.450	0.450	1,495,069
2022-03-30	0.440	0.445	0.435	0.440	0.440	680,487
2022-03-29	0.445	0.445	0.435	0.440	0.440	552,697
2022-03-28	0.470	0.470	0.450	0.450	0.450	722,742
2022-03-25	0.455	0.460	0.445	0.455	0.455	757,130
2022-03-24	0.500	0.500	0.448	0.450	0.450	2,137,650
2022-03-23	0.480	0.480	0.480	0.480	0.480	0
2022-03-22	0.475	0.500	0.475	0.480	0.480	465,446
2022-03-21	0.520	0.520	0.475	0.475	0.475	919,703
2022-03-18	0.525	0.533	0.505	0.510	0.510	368,185
2022-03-17	0.540	0.540	0.520	0.525	0.525	776,385
2022-03-16	0.540	0.545	0.535	0.535	0.535	495,516
2022-03-15	0.575	0.575	0.535	0.535	0.535	495,465
2022-03-14	0.580	0.580	0.560	0.570	0.570	549,814
2022-03-11	0.555	0.570	0.545	0.560	0.560	324,293
2022-03-10	0.570	0.585	0.555	0.555	0.555	472,397
2022-03-09	0.550	0.570	0.538	0.570	0.570	75,278
2022-03-08	0.570	0.570	0.540	0.550	0.550	364,615
2022-03-07	0.570	0.575	0.560	0.560	0.560	52,025
2022-03-04	0.580	0.580	0.540	0.580	0.580	476,796
2022-03-03	0.550	0.585	0.550	0.580	0.580	287,045
2022-03-02	0.525	0.540	0.520	0.525	0.525	88,907
2022-03-01	0.530	0.550	0.510	0.525	0.525	320,619
2022-02-28	0.570	0.575	0.530	0.530	0.530	333,532
2022-02-25	0.570	0.590	0.565	0.565	0.565	10,532
2022-02-24	0.585	0.600	0.560	0.560	0.560	112,539
2022-02-23	0.580	0.600	0.580	0.585	0.585	56,487
2022-02-22	0.600	0.600	0.570	0.585	0.585	177,731
2022-02-21	0.620	0.620	0.595	0.600	0.600	335,566
2022-02-18	0.635	0.635	0.615	0.620	0.620	136,904
2022-02-17	0.625	0.630	0.620	0.625	0.625	85,850
2022-02-16	0.625	0.625	0.615	0.615	0.615	97,887
2022-02-15	0.650	0.650	0.600	0.605	0.605	417,650
2022-02-14	0.670	0.675	0.650	0.670	0.670	208,679
2022-02-11	0.635	0.705	0.635	0.685	0.685	612,287
2022-02-10	0.650	0.660	0.620	0.635	0.635	533,403
2022-02-09	0.660	0.670	0.620	0.650	0.650	649,077
2022-02-08	0.640	0.665	0.640	0.650	0.650	570,530
2022-02-07	0.605	0.645	0.600	0.640	0.640	254,686
2022-02-04	0.570	0.635	0.570	0.625	0.625	221,178
2022-02-03	0.610	0.610	0.590	0.610	0.610	64,605
2022-02-02	0.590	0.605	0.580	0.605	0.605	258,775
2022-02-01	0.580	0.595	0.565	0.590	0.590	339,879
2022-01-31	0.560	0.580	0.550	0.565	0.565	105,537
2022-01-28	0.550	0.590	0.540	0.565	0.565	126,972
2022-01-27	0.605	0.610	0.550	0.560	0.560	171,418

← NewerPage 20 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.