European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.630	0.630	0.615	0.620	0.620	28,969
2023-11-14	0.610	0.610	0.600	0.610	0.610	23,278
2023-11-13	0.630	0.630	0.625	0.630	0.630	11,348
2023-11-10	0.630	0.630	0.620	0.625	0.625	15,447
2023-11-09	0.620	0.625	0.610	0.615	0.615	19,828
2023-11-08	0.605	0.620	0.600	0.620	0.620	35,144
2023-11-07	0.640	0.640	0.605	0.605	0.605	75,383
2023-11-06	0.650	0.670	0.645	0.645	0.645	41,547
2023-11-03	0.630	0.660	0.630	0.655	0.655	89,347
2023-11-02	0.625	0.650	0.625	0.650	0.650	22,052
2023-11-01	0.620	0.625	0.620	0.620	0.620	44,225
2023-10-31	0.645	0.645	0.615	0.615	0.615	28,511
2023-10-30	0.640	0.660	0.615	0.630	0.630	24,217
2023-10-27	0.630	0.630	0.620	0.630	0.630	22,031
2023-10-26	0.620	0.640	0.610	0.620	0.620	55,761
2023-10-25	0.660	0.660	0.620	0.640	0.640	15,413
2023-10-24	0.685	0.720	0.680	0.680	0.680	9,280
2023-10-23	0.685	0.700	0.635	0.645	0.645	33,150
2023-10-20	0.770	0.770	0.725	0.725	0.725	16,020
2023-10-19	0.725	0.785	0.725	0.775	0.775	39,237
2023-10-18	0.680	0.720	0.675	0.720	0.720	25,878
2023-10-17	0.680	0.700	0.620	0.620	0.620	37,064
2023-10-16	0.650	0.655	0.650	0.655	0.655	9,594
2023-10-13	0.650	0.650	0.625	0.625	0.625	6,150
2023-10-12	0.620	0.650	0.620	0.620	0.620	12,437
2023-10-11	0.635	0.635	0.625	0.625	0.625	22,557
2023-10-10	0.650	0.650	0.625	0.625	0.625	44,210
2023-10-09	0.650	0.650	0.650	0.650	0.650	8,000
2023-10-06	0.690	0.690	0.640	0.640	0.640	3,259
2023-10-05	0.665	0.665	0.650	0.650	0.650	79,657
2023-10-04	0.695	0.700	0.665	0.665	0.665	55,423
2023-10-03	0.675	0.700	0.675	0.700	0.700	14,382
2023-10-02	0.700	0.700	0.665	0.665	0.665	2,513
2023-09-29	0.660	0.700	0.660	0.695	0.695	67,437
2023-09-28	0.700	0.700	0.650	0.650	0.650	24,623
2023-09-27	0.700	0.700	0.700	0.700	0.700	6,029
2023-09-26	0.690	0.715	0.690	0.710	0.710	14,343
2023-09-25	0.690	0.715	0.685	0.715	0.715	11,560
2023-09-22	0.690	0.690	0.665	0.665	0.665	952
2023-09-21	0.690	0.700	0.690	0.700	0.700	1,903
2023-09-20	0.700	0.700	0.700	0.700	0.700	7,000
2023-09-19	0.720	0.735	0.720	0.725	0.725	166,667
2023-09-18	0.690	0.695	0.690	0.695	0.695	18,186
2023-09-15	0.680	0.680	0.617	0.680	0.680	113,583
2023-09-14	0.685	0.685	0.637	0.675	0.675	77,743
2023-09-13	0.685	0.695	0.680	0.685	0.685	22,224
2023-09-12	0.700	0.720	0.685	0.685	0.685	25,157
2023-09-11	0.745	0.745	0.730	0.730	0.730	10,581
2023-09-08	0.750	0.750	0.745	0.745	0.745	19,805
2023-09-07	0.710	0.710	0.700	0.700	0.700	5,433
2023-09-06	0.740	0.760	0.700	0.740	0.740	57,280
2023-09-05	0.735	0.765	0.735	0.765	0.765	2,616
2023-09-04	0.770	0.770	0.740	0.740	0.740	43,364
2023-09-01	0.765	0.765	0.765	0.765	0.765	3,785
2023-08-31	0.780	0.780	0.760	0.760	0.760	16,369
2023-08-30	0.770	0.770	0.750	0.750	0.750	11,504
2023-08-29	0.770	0.775	0.770	0.775	0.775	38,454
2023-08-28	0.770	0.785	0.770	0.770	0.770	6,819
2023-08-25	0.785	0.790	0.770	0.770	0.770	18,336
2023-08-24	0.780	0.780	0.780	0.780	0.780	12,375

← NewerPage 13 of 21 · 1,245 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.