Eagle Mountain Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.645	0.645	0.545	0.580	0.580	716,124
2022-01-24	0.640	0.650	0.620	0.645	0.645	377,601
2022-01-21	0.645	0.645	0.620	0.625	0.625	146,781
2022-01-20	0.670	0.670	0.630	0.630	0.630	108,480
2022-01-19	0.620	0.645	0.620	0.645	0.645	35,840
2022-01-18	0.670	0.670	0.620	0.620	0.620	654,259
2022-01-17	0.675	0.675	0.650	0.650	0.650	228,660
2022-01-14	0.660	0.675	0.645	0.675	0.675	274,556
2022-01-13	0.650	0.695	0.640	0.660	0.660	1,062,044
2022-01-12	0.610	0.645	0.580	0.630	0.630	468,140
2022-01-11	0.580	0.580	0.545	0.560	0.560	91,791
2022-01-10	0.585	0.585	0.560	0.575	0.575	194,508
2022-01-07	0.600	0.615	0.590	0.600	0.600	174,915
2022-01-06	0.620	0.630	0.600	0.615	0.615	102,681
2022-01-05	0.580	0.630	0.575	0.620	0.620	362,076
2022-01-04	0.595	0.600	0.580	0.580	0.580	9,763
2021-12-31	0.600	0.600	0.580	0.595	0.595	79,079
2021-12-30	0.610	0.610	0.585	0.595	0.595	199,594
2021-12-29	0.545	0.590	0.535	0.590	0.590	611,570
2021-12-24	0.530	0.545	0.520	0.545	0.545	44,335
2021-12-23	0.485	0.530	0.485	0.530	0.530	169,744
2021-12-22	0.485	0.500	0.470	0.475	0.475	437,954
2021-12-21	0.490	0.505	0.485	0.495	0.495	282,380
2021-12-20	0.505	0.520	0.490	0.500	0.500	124,361
2021-12-17	0.505	0.505	0.490	0.505	0.505	136,864
2021-12-16	0.510	0.515	0.500	0.505	0.505	73,429
2021-12-15	0.520	0.520	0.500	0.510	0.510	95,150
2021-12-14	0.535	0.535	0.520	0.525	0.525	142,870
2021-12-13	0.530	0.550	0.515	0.550	0.550	57,321
2021-12-10	0.540	0.540	0.505	0.530	0.530	133,611
2021-12-09	0.565	0.570	0.535	0.535	0.535	143,132
2021-12-08	0.505	0.565	0.500	0.565	0.565	422,656
2021-12-07	0.500	0.505	0.480	0.495	0.495	318,603
2021-12-06	0.520	0.520	0.475	0.500	0.500	272,423
2021-12-03	0.530	0.540	0.505	0.520	0.520	193,112
2021-12-02	0.540	0.540	0.495	0.515	0.515	641,889
2021-12-01	0.560	0.568	0.530	0.540	0.540	739,234
2021-11-30	0.570	0.575	0.545	0.570	0.570	147,941
2021-11-29	0.550	0.550	0.530	0.535	0.535	330,705
2021-11-26	0.575	0.580	0.550	0.580	0.580	95,480
2021-11-25	0.580	0.585	0.550	0.550	0.550	298,665
2021-11-24	0.570	0.583	0.550	0.580	0.580	524,466
2021-11-23	0.560	0.590	0.560	0.570	0.570	328,379
2021-11-22	0.585	0.585	0.553	0.560	0.560	627,291
2021-11-19	0.600	0.610	0.575	0.585	0.585	352,286
2021-11-18	0.635	0.635	0.595	0.595	0.595	516,466
2021-11-17	0.650	0.650	0.625	0.630	0.630	384,537
2021-11-16	0.650	0.670	0.645	0.665	0.665	178,762
2021-11-15	0.660	0.675	0.645	0.645	0.645	233,956
2021-11-12	0.685	0.695	0.653	0.660	0.660	391,468
2021-11-11	0.670	0.700	0.655	0.660	0.660	488,615
2021-11-10	0.690	0.715	0.640	0.680	0.680	246,301
2021-11-09	0.635	0.690	0.635	0.690	0.690	343,199
2021-11-08	0.665	0.665	0.625	0.625	0.625	335,047
2021-11-05	0.645	0.650	0.635	0.650	0.650	318,342
2021-11-04	0.680	0.695	0.635	0.640	0.640	472,774
2021-11-03	0.680	0.685	0.670	0.680	0.680	151,034
2021-11-02	0.710	0.710	0.650	0.660	0.660	209,552
2021-11-01	0.700	0.700	0.675	0.700	0.700	56,314
2021-10-29	0.685	0.725	0.665	0.705	0.705	250,011

← NewerPage 21 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.