European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.220	0.225	0.220	0.225	0.225	21,800
2024-08-07	0.225	0.225	0.210	0.210	0.210	5,736
2024-08-06	0.205	0.205	0.200	0.200	0.200	130,313
2024-08-05	0.250	0.250	0.215	0.215	0.215	86,701
2024-08-02	0.250	0.260	0.240	0.260	0.260	33,017
2024-08-01	0.245	0.245	0.220	0.230	0.230	21,724
2024-07-31	0.230	0.245	0.225	0.245	0.245	61,382
2024-07-30	0.245	0.245	0.245	0.245	0.245	37
2024-07-29	0.245	0.245	0.245	0.245	0.245	43,387
2024-07-26	0.245	0.245	0.245	0.245	0.245	4,345
2024-07-24	0.255	0.275	0.250	0.275	0.275	65,900
2024-07-23	0.260	0.260	0.260	0.260	0.260	7,627
2024-07-22	0.280	0.280	0.260	0.260	0.260	26,233
2024-07-19	0.280	0.280	0.280	0.280	0.280	2,500
2024-07-18	0.275	0.275	0.270	0.270	0.270	10,161
2024-07-17	0.270	0.270	0.270	0.270	0.270	2,600
2024-07-16	0.270	0.270	0.270	0.270	0.270	1,000
2024-07-15	0.265	0.270	0.265	0.270	0.270	24,018
2024-07-12	0.300	0.300	0.290	0.290	0.290	10,250
2024-07-10	0.275	0.290	0.275	0.290	0.290	52,288
2024-07-09	0.260	0.260	0.260	0.260	0.260	786
2024-07-08	0.275	0.275	0.250	0.275	0.275	78,200
2024-07-05	0.290	0.290	0.275	0.290	0.290	46,138
2024-07-04	0.310	0.330	0.305	0.305	0.305	44,183
2024-07-03	0.320	0.320	0.300	0.300	0.300	6,085
2024-07-02	0.285	0.305	0.285	0.305	0.305	46,830
2024-07-01	0.265	0.290	0.265	0.280	0.280	32,020
2024-06-28	0.260	0.280	0.260	0.275	0.275	145,397
2024-06-27	0.260	0.260	0.255	0.255	0.255	28,862
2024-06-26	0.260	0.265	0.245	0.265	0.265	90,282
2024-06-25	0.270	0.270	0.245	0.250	0.250	195,097
2024-06-24	0.280	0.280	0.270	0.270	0.270	13,033
2024-06-21	0.280	0.290	0.275	0.290	0.290	82,933
2024-06-20	0.280	0.280	0.275	0.280	0.280	81,669
2024-06-19	0.280	0.280	0.260	0.260	0.260	77,343
2024-06-18	0.320	0.320	0.260	0.280	0.280	135,828
2024-06-17	0.340	0.340	0.310	0.320	0.320	105,669
2024-06-14	0.330	0.330	0.330	0.330	0.330	13,400
2024-06-13	0.360	0.360	0.320	0.340	0.340	35,278
2024-06-12	0.325	0.345	0.325	0.345	0.345	40,983
2024-06-11	0.360	0.385	0.325	0.325	0.325	21,962
2024-06-07	0.400	0.410	0.360	0.360	0.360	17,070
2024-06-06	0.370	0.400	0.360	0.400	0.400	46,190
2024-06-05	0.380	0.380	0.370	0.380	0.380	103,729
2024-06-04	0.400	0.400	0.380	0.380	0.380	31,825
2024-06-03	0.390	0.390	0.390	0.390	0.390	65,658
2024-05-31	0.400	0.400	0.390	0.390	0.390	2,484
2024-05-30	0.400	0.400	0.400	0.400	0.400	10,000
2024-05-29	0.390	0.430	0.390	0.430	0.430	53,800
2024-05-28	0.420	0.420	0.390	0.390	0.390	14,756
2024-05-27	0.395	0.395	0.395	0.395	0.395	17,321
2024-05-24	0.410	0.420	0.390	0.395	0.395	144,570
2024-05-23	0.410	0.450	0.400	0.400	0.400	140,120
2024-05-22	0.420	0.420	0.410	0.410	0.410	62,765
2024-05-21	0.420	0.440	0.420	0.440	0.440	42,443
2024-05-20	0.450	0.450	0.420	0.420	0.420	16,227
2024-05-17	0.450	0.450	0.450	0.450	0.450	30,290
2024-05-16	0.460	0.460	0.460	0.460	0.460	22,060
2024-05-15	0.420	0.440	0.420	0.440	0.440	123,718
2024-05-14	0.430	0.440	0.420	0.425	0.425	24,325

← NewerPage 10 of 21 · 1,238 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.