European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.590	0.590	0.580	0.590	0.590	15,341
2023-05-29	0.585	0.590	0.585	0.585	0.585	7,686
2023-05-26	0.630	0.630	0.590	0.590	0.590	249,241
2023-05-25	0.610	0.630	0.605	0.630	0.630	54,849
2023-05-24	0.620	0.630	0.620	0.630	0.630	49,981
2023-05-23	0.610	0.610	0.610	0.610	0.610	1,415
2023-05-22	0.635	0.635	0.630	0.635	0.635	14,000
2023-05-19	0.650	0.675	0.620	0.635	0.635	185,721
2023-05-18	0.590	0.635	0.580	0.625	0.625	112,457
2023-05-17	0.585	0.595	0.575	0.595	0.595	54,366
2023-05-16	0.555	0.560	0.555	0.555	0.555	29,092
2023-05-15	0.575	0.575	0.545	0.545	0.545	69,079
2023-05-12	0.560	0.575	0.550	0.560	0.560	72,917
2023-05-11	0.540	0.570	0.540	0.560	0.560	36,473
2023-05-10	0.555	0.580	0.540	0.555	0.555	52,796
2023-05-09	0.560	0.560	0.540	0.545	0.545	51,242
2023-05-08	0.580	0.587	0.550	0.550	0.550	115,227
2023-05-05	0.585	0.597	0.580	0.595	0.595	21,849
2023-05-04	0.600	0.615	0.590	0.615	0.615	7,206
2023-05-03	0.595	0.615	0.585	0.590	0.590	22,063
2023-05-02	0.625	0.625	0.595	0.610	0.610	45,862
2023-05-01	0.640	0.640	0.600	0.615	0.615	39,930
2023-04-28	0.605	0.615	0.605	0.615	0.615	13,966
2023-04-27	0.600	0.605	0.580	0.595	0.595	10,115
2023-04-26	0.600	0.615	0.580	0.610	0.610	59,582
2023-04-24	0.590	0.605	0.580	0.605	0.605	21,133
2023-04-21	0.595	0.600	0.585	0.590	0.590	93,891
2023-04-20	0.610	0.620	0.590	0.590	0.590	112,964
2023-04-19	0.640	0.640	0.600	0.610	0.610	85,818
2023-04-18	0.665	0.695	0.645	0.645	0.645	18,821
2023-04-17	0.650	0.660	0.630	0.640	0.640	93,622
2023-04-14	0.635	0.650	0.625	0.650	0.650	98,939
2023-04-13	0.630	0.635	0.615	0.623	0.623	31,556
2023-04-12	0.610	0.645	0.600	0.645	0.645	188,817
2023-04-06	0.620	0.620	0.580	0.580	0.580	69,043
2023-04-05	0.640	0.640	0.620	0.620	0.620	19,776
2023-04-04	0.645	0.670	0.640	0.650	0.650	34,365
2023-04-03	0.630	0.645	0.625	0.625	0.625	63,522
2023-03-31	0.625	0.625	0.620	0.625	0.625	20,464
2023-03-30	0.625	0.625	0.605	0.620	0.620	27,193
2023-03-29	0.600	0.635	0.595	0.630	0.630	68,723
2023-03-28	0.580	0.580	0.575	0.575	0.575	4,304
2023-03-27	0.605	0.605	0.575	0.575	0.575	43,187
2023-03-24	0.635	0.635	0.575	0.580	0.580	18,997
2023-03-23	0.590	0.625	0.590	0.620	0.620	5,047
2023-03-22	0.610	0.610	0.590	0.590	0.590	7,335
2023-03-21	0.600	0.635	0.575	0.575	0.575	24,509
2023-03-20	0.600	0.605	0.600	0.600	0.600	21,612
2023-03-17	0.630	0.630	0.620	0.620	0.620	7,397
2023-03-16	0.600	0.625	0.600	0.615	0.615	9,065
2023-03-15	0.600	0.630	0.600	0.605	0.605	54,244
2023-03-14	0.650	0.650	0.565	0.600	0.600	298,920
2023-03-13	0.650	0.650	0.615	0.645	0.645	103,214
2023-03-10	0.630	0.655	0.620	0.655	0.655	40,698
2023-03-09	0.650	0.675	0.615	0.625	0.625	31,088
2023-03-08	0.670	0.690	0.660	0.690	0.690	38,124
2023-03-07	0.670	0.670	0.670	0.670	0.670	49,812
2023-03-06	0.650	0.700	0.620	0.700	0.700	233,685
2023-03-03	0.615	0.630	0.605	0.615	0.615	54,103
2023-03-02	0.590	0.620	0.585	0.620	0.620	23,573

← NewerPage 15 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.