European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.630	0.630	0.572	0.585	0.585	111,574
2023-02-28	0.610	0.620	0.600	0.620	0.620	18,260
2023-02-27	0.630	0.630	0.590	0.595	0.595	114,607
2023-02-24	0.620	0.625	0.610	0.610	0.610	60,550
2023-02-23	0.615	0.620	0.615	0.615	0.615	5,666
2023-02-22	0.650	0.650	0.610	0.610	0.610	101,823
2023-02-21	0.630	0.640	0.615	0.615	0.615	83,264
2023-02-20	0.650	0.655	0.630	0.630	0.630	61,964
2023-02-17	0.690	0.695	0.655	0.655	0.655	63,351
2023-02-16	0.690	0.695	0.690	0.695	0.695	18,347
2023-02-15	0.690	0.700	0.670	0.685	0.685	30,681
2023-02-14	0.690	0.690	0.665	0.665	0.665	3,363
2023-02-13	0.665	0.685	0.665	0.685	0.685	6,400
2023-02-10	0.700	0.700	0.660	0.660	0.660	37,322
2023-02-09	0.680	0.695	0.675	0.695	0.695	35,714
2023-02-08	0.690	0.690	0.660	0.670	0.670	58,826
2023-02-07	0.705	0.712	0.675	0.690	0.690	220,914
2023-02-06	0.700	0.705	0.680	0.680	0.680	66,133
2023-02-03	0.725	0.725	0.680	0.680	0.680	68,656
2023-02-02	0.735	0.740	0.700	0.700	0.700	81,083
2023-02-01	0.700	0.700	0.675	0.695	0.695	53,123
2023-01-31	0.750	0.755	0.680	0.700	0.700	198,178
2023-01-30	0.740	0.790	0.735	0.735	0.735	60,477
2023-01-27	0.665	0.700	0.650	0.670	0.670	207,161
2023-01-25	0.655	0.655	0.650	0.650	0.650	11,918
2023-01-24	0.670	0.670	0.660	0.670	0.670	5,958
2023-01-23	0.660	0.665	0.650	0.660	0.660	23,526
2023-01-20	0.665	0.665	0.650	0.650	0.650	6,747
2023-01-19	0.700	0.720	0.630	0.655	0.655	87,613
2023-01-18	0.690	0.725	0.665	0.675	0.675	142,066
2023-01-17	0.665	0.670	0.665	0.670	0.670	36,321
2023-01-16	0.700	0.700	0.665	0.665	0.665	49,869
2023-01-13	0.690	0.700	0.680	0.680	0.680	98,519
2023-01-12	0.690	0.690	0.690	0.690	0.690	23,011
2023-01-11	0.660	0.690	0.660	0.675	0.675	146,414
2023-01-10	0.660	0.670	0.632	0.660	0.660	96,604
2023-01-09	0.640	0.645	0.635	0.640	0.640	36,275
2023-01-06	0.620	0.645	0.605	0.645	0.645	76,814
2023-01-05	0.605	0.620	0.605	0.620	0.620	21,867
2023-01-04	0.615	0.620	0.600	0.605	0.605	117,989
2023-01-03	0.640	0.640	0.620	0.620	0.620	106,270
2022-12-30	0.650	0.650	0.630	0.640	0.640	179,650
2022-12-29	0.650	0.680	0.635	0.650	0.650	18,231
2022-12-28	0.640	0.655	0.630	0.650	0.650	87,857
2022-12-23	0.685	0.695	0.685	0.685	0.685	24,764
2022-12-22	0.700	0.700	0.685	0.685	0.685	9,899
2022-12-21	0.685	0.700	0.685	0.700	0.700	214,865
2022-12-20	0.700	0.720	0.685	0.685	0.685	215,481
2022-12-19	0.685	0.700	0.685	0.700	0.700	31,170
2022-12-16	0.700	0.705	0.690	0.690	0.690	50,394
2022-12-15	0.695	0.710	0.675	0.710	0.710	28,874
2022-12-14	0.675	0.690	0.675	0.690	0.690	20,745
2022-12-13	0.675	0.675	0.670	0.670	0.670	18,321
2022-12-12	0.675	0.675	0.670	0.670	0.670	8,436
2022-12-09	0.685	0.700	0.670	0.675	0.675	183,183
2022-12-08	0.730	0.730	0.680	0.700	0.700	303,947
2022-12-07	0.735	0.745	0.730	0.740	0.740	66,949
2022-12-06	0.750	0.750	0.725	0.730	0.730	129,894
2022-12-05	0.760	0.765	0.750	0.750	0.750	74,216
2022-12-02	0.780	0.780	0.740	0.755	0.755	95,042

← NewerPage 16 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.