European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.310	0.385	0.310	0.370	0.370	210,918
2024-02-12	0.290	0.310	0.290	0.310	0.310	24,506
2024-02-09	0.300	0.310	0.300	0.310	0.310	21,000
2024-02-08	0.300	0.310	0.300	0.310	0.310	103,347
2024-02-07	0.280	0.310	0.280	0.300	0.300	77,730
2024-02-06	0.310	0.310	0.305	0.305	0.305	7,848
2024-02-05	0.285	0.305	0.285	0.305	0.305	39,343
2024-02-02	0.290	0.300	0.285	0.285	0.285	28,666
2024-02-01	0.290	0.290	0.290	0.290	0.290	3,946
2024-01-31	0.305	0.310	0.290	0.290	0.290	8,000
2024-01-30	0.305	0.305	0.300	0.300	0.300	25,399
2024-01-29	0.310	0.310	0.300	0.300	0.300	1,566
2024-01-25	0.300	0.320	0.300	0.320	0.320	9,905
2024-01-24	0.270	0.280	0.270	0.280	0.280	32,156
2024-01-23	0.300	0.300	0.270	0.290	0.290	175,127
2024-01-22	0.305	0.305	0.300	0.305	0.305	13,604
2024-01-19	0.305	0.305	0.300	0.305	0.305	37,217
2024-01-18	0.330	0.330	0.320	0.330	0.330	52,126
2024-01-16	0.320	0.330	0.320	0.330	0.330	39,431
2024-01-15	0.330	0.330	0.315	0.320	0.320	194,986
2024-01-12	0.355	0.355	0.335	0.335	0.335	128,608
2024-01-11	0.370	0.370	0.350	0.355	0.355	87,039
2024-01-10	0.380	0.380	0.360	0.370	0.370	22,835
2024-01-09	0.370	0.380	0.370	0.380	0.380	18,956
2024-01-08	0.390	0.390	0.350	0.350	0.350	84,895
2024-01-05	0.390	0.400	0.390	0.400	0.400	26,972
2024-01-04	0.390	0.405	0.385	0.405	0.405	43,384
2024-01-03	0.400	0.415	0.390	0.390	0.390	78,772
2024-01-02	0.420	0.420	0.395	0.395	0.395	36,203
2023-12-29	0.435	0.435	0.425	0.425	0.425	7,545
2023-12-28	0.415	0.440	0.400	0.430	0.430	80,999
2023-12-27	0.455	0.455	0.390	0.390	0.390	252,752
2023-12-22	0.500	0.500	0.475	0.480	0.480	151,954
2023-12-21	0.505	0.545	0.505	0.545	0.545	20,500
2023-12-20	0.510	0.520	0.510	0.520	0.520	13,986
2023-12-19	0.520	0.530	0.510	0.510	0.510	21,020
2023-12-18	0.500	0.520	0.500	0.500	0.500	51,627
2023-12-15	0.530	0.555	0.530	0.540	0.540	39,342
2023-12-14	0.515	0.550	0.515	0.530	0.530	56,696
2023-12-13	0.515	0.515	0.515	0.515	0.515	11,355
2023-12-12	0.540	0.560	0.520	0.520	0.520	71,996
2023-12-11	0.550	0.560	0.540	0.540	0.540	45,305
2023-12-08	0.540	0.540	0.540	0.540	0.540	858
2023-12-07	0.550	0.580	0.515	0.520	0.520	122,879
2023-12-06	0.555	0.560	0.550	0.560	0.560	23,891
2023-12-05	0.550	0.555	0.550	0.555	0.555	31,989
2023-12-04	0.570	0.570	0.550	0.550	0.550	16,256
2023-12-01	0.580	0.580	0.560	0.560	0.560	57,880
2023-11-30	0.590	0.590	0.580	0.580	0.580	16,357
2023-11-29	0.615	0.615	0.590	0.590	0.590	49,175
2023-11-28	0.610	0.625	0.610	0.625	0.625	13,165
2023-11-27	0.610	0.615	0.605	0.605	0.605	18,009
2023-11-24	0.610	0.665	0.610	0.630	0.630	11,686
2023-11-23	0.630	0.630	0.605	0.605	0.605	16,543
2023-11-22	0.620	0.620	0.620	0.620	0.620	17,850
2023-11-21	0.610	0.620	0.610	0.620	0.620	40,596
2023-11-20	0.610	0.610	0.600	0.605	0.605	27,919
2023-11-17	0.615	0.615	0.600	0.600	0.600	9,335
2023-11-16	0.615	0.615	0.600	0.615	0.615	73,822
2023-11-15	0.630	0.630	0.615	0.620	0.620	28,969

← NewerPage 12 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.