European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.775	0.775	0.775	0.775	0.775	18,851
2023-08-22	0.785	0.790	0.785	0.790	0.790	35,689
2023-08-21	0.830	0.830	0.800	0.800	0.800	39,514
2023-08-18	0.845	0.845	0.830	0.830	0.830	15,456
2023-08-17	0.845	0.850	0.845	0.845	0.845	15,891
2023-08-16	0.880	0.880	0.845	0.845	0.845	49,309
2023-08-15	0.880	0.880	0.860	0.870	0.870	7,489
2023-08-14	0.855	0.900	0.855	0.880	0.880	55,411
2023-08-11	0.855	0.860	0.835	0.840	0.840	19,549
2023-08-10	0.810	0.840	0.810	0.840	0.840	40,252
2023-08-09	0.815	0.820	0.810	0.810	0.810	19,125
2023-08-08	0.825	0.825	0.810	0.810	0.810	35,670
2023-08-07	0.845	0.845	0.810	0.825	0.825	77,058
2023-08-04	0.870	0.870	0.840	0.840	0.840	26,600
2023-08-03	0.845	0.910	0.845	0.895	0.895	81,221
2023-08-02	0.860	0.860	0.815	0.860	0.860	119,262
2023-08-01	0.845	0.875	0.825	0.825	0.825	93,718
2023-07-31	0.920	0.920	0.855	0.875	0.875	40,321
2023-07-28	0.900	0.920	0.885	0.920	0.920	25,143
2023-07-27	0.900	0.900	0.880	0.900	0.900	100,500
2023-07-26	0.900	0.900	0.850	0.870	0.870	59,323
2023-07-25	0.845	0.910	0.845	0.905	0.905	108,238
2023-07-24	0.815	0.855	0.815	0.830	0.830	150,601
2023-07-21	0.800	0.800	0.760	0.760	0.760	23,883
2023-07-20	0.800	0.810	0.800	0.810	0.810	15,719
2023-07-19	0.770	0.790	0.755	0.790	0.790	22,701
2023-07-18	0.790	0.790	0.775	0.785	0.785	37,388
2023-07-17	0.785	0.805	0.750	0.805	0.805	71,009
2023-07-14	0.805	0.810	0.770	0.783	0.783	52,638
2023-07-13	0.800	0.810	0.800	0.810	0.810	20,551
2023-07-12	0.790	0.790	0.780	0.785	0.785	18,904
2023-07-11	0.825	0.825	0.795	0.795	0.795	16,439
2023-07-10	0.855	0.855	0.815	0.815	0.815	11,494
2023-07-07	0.810	0.850	0.810	0.850	0.850	14,148
2023-07-06	0.790	0.830	0.780	0.830	0.830	22,144
2023-07-05	0.785	0.810	0.785	0.795	0.795	12,764
2023-07-04	0.860	0.865	0.760	0.760	0.760	74,371
2023-07-03	0.830	0.860	0.830	0.860	0.860	5,689
2023-06-30	0.865	0.885	0.830	0.830	0.830	73,728
2023-06-29	0.885	0.895	0.855	0.855	0.855	55,213
2023-06-28	0.920	0.935	0.855	0.870	0.870	224,919
2023-06-27	0.950	0.950	0.905	0.920	0.920	94,909
2023-06-26	0.925	0.940	0.900	0.940	0.940	81,244
2023-06-23	0.955	0.955	0.935	0.950	0.950	39,525
2023-06-22	0.950	0.950	0.925	0.950	0.950	58,619
2023-06-21	0.900	0.955	0.900	0.920	0.920	106,629
2023-06-20	0.900	0.950	0.880	0.905	0.905	209,448
2023-06-19	0.830	0.980	0.830	0.980	0.980	210,231
2023-06-16	0.820	0.830	0.810	0.830	0.830	197,444
2023-06-15	0.800	0.805	0.785	0.805	0.805	76,936
2023-06-14	0.810	0.810	0.800	0.805	0.805	157,434
2023-06-13	0.760	0.830	0.760	0.830	0.830	420,993
2023-06-09	0.695	0.710	0.680	0.710	0.710	73,570
2023-06-08	0.695	0.695	0.670	0.695	0.695	44,055
2023-06-07	0.700	0.740	0.665	0.690	0.690	71,385
2023-06-06	0.690	0.750	0.685	0.705	0.705	104,635
2023-06-05	0.670	0.700	0.670	0.690	0.690	53,054
2023-06-02	0.655	0.665	0.645	0.655	0.655	171,382
2023-06-01	0.640	0.640	0.620	0.635	0.635	108,288
2023-05-31	0.600	0.610	0.595	0.595	0.595	38,929

← NewerPage 14 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.