European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.430	0.450	0.430	0.450	0.450	6,206
2024-05-10	0.435	0.435	0.420	0.420	0.420	10,500
2024-05-09	0.425	0.425	0.420	0.420	0.420	3,419
2024-05-08	0.435	0.445	0.420	0.420	0.420	47,556
2024-05-07	0.400	0.400	0.400	0.400	0.400	4,590
2024-05-06	0.430	0.430	0.400	0.400	0.400	35,000
2024-05-03	0.420	0.430	0.410	0.410	0.410	94,905
2024-05-02	0.440	0.440	0.410	0.410	0.410	79,888
2024-05-01	0.440	0.475	0.440	0.470	0.470	21,390
2024-04-30	0.440	0.500	0.440	0.445	0.445	89,173
2024-04-29	0.405	0.440	0.400	0.435	0.435	75,952
2024-04-26	0.420	0.420	0.390	0.400	0.400	59,390
2024-04-24	0.380	0.420	0.380	0.420	0.420	138,446
2024-04-23	0.360	0.360	0.345	0.360	0.360	127,961
2024-04-22	0.380	0.380	0.360	0.360	0.360	191,573
2024-04-19	0.405	0.430	0.375	0.380	0.380	148,064
2024-04-18	0.400	0.425	0.390	0.405	0.405	356,584
2024-04-17	0.350	0.415	0.350	0.370	0.370	256,075
2024-04-16	0.330	0.330	0.320	0.330	0.330	33,113
2024-04-15	0.340	0.340	0.335	0.335	0.335	23,517
2024-04-12	0.310	0.350	0.310	0.340	0.340	184,100
2024-04-11	0.300	0.305	0.300	0.305	0.305	60,896
2024-04-10	0.290	0.310	0.290	0.300	0.300	64,205
2024-04-09	0.280	0.280	0.265	0.265	0.265	132,481
2024-04-08	0.290	0.290	0.280	0.280	0.280	40,425
2024-04-05	0.300	0.300	0.300	0.300	0.300	86,332
2024-04-04	0.280	0.330	0.270	0.330	0.330	96,594
2024-04-03	0.275	0.290	0.270	0.270	0.270	72,885
2024-04-02	0.280	0.290	0.275	0.290	0.290	48,713
2024-03-28	0.265	0.280	0.265	0.280	0.280	10,347
2024-03-27	0.265	0.265	0.260	0.260	0.260	60,655
2024-03-26	0.270	0.270	0.270	0.270	0.270	84,000
2024-03-25	0.270	0.270	0.270	0.270	0.270	83,363
2024-03-22	0.285	0.285	0.280	0.280	0.280	50,423
2024-03-21	0.280	0.285	0.280	0.285	0.285	95,529
2024-03-20	0.310	0.310	0.280	0.285	0.285	60,742
2024-03-19	0.320	0.320	0.310	0.320	0.320	29,032
2024-03-18	0.290	0.320	0.290	0.320	0.320	94,871
2024-03-15	0.290	0.300	0.290	0.300	0.300	126,509
2024-03-13	0.290	0.290	0.285	0.290	0.290	24,349
2024-03-12	0.295	0.295	0.280	0.280	0.280	33,640
2024-03-11	0.295	0.300	0.290	0.290	0.290	27,431
2024-03-08	0.320	0.320	0.300	0.300	0.300	26,696
2024-03-07	0.340	0.340	0.305	0.305	0.305	6,607
2024-03-06	0.310	0.310	0.300	0.300	0.300	16,000
2024-03-05	0.320	0.320	0.320	0.320	0.320	31,597
2024-03-04	0.340	0.340	0.335	0.335	0.335	7,548
2024-03-01	0.320	0.360	0.300	0.360	0.360	120,955
2024-02-29	0.310	0.320	0.300	0.320	0.320	51,399
2024-02-28	0.295	0.310	0.290	0.310	0.310	30,842
2024-02-27	0.300	0.300	0.300	0.300	0.300	1,934
2024-02-26	0.310	0.310	0.310	0.310	0.310	27,000
2024-02-23	0.305	0.305	0.295	0.295	0.295	8,016
2024-02-22	0.295	0.305	0.290	0.305	0.305	28,216
2024-02-21	0.315	0.315	0.310	0.315	0.315	48,254
2024-02-20	0.330	0.330	0.310	0.310	0.310	53,331
2024-02-19	0.340	0.340	0.330	0.340	0.340	154,803
2024-02-16	0.380	0.400	0.345	0.345	0.345	21,119
2024-02-15	0.340	0.380	0.330	0.380	0.380	36,730
2024-02-14	0.340	0.340	0.335	0.340	0.340	83,911

← NewerPage 11 of 21 · 1,244 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.