European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.730	0.800	0.725	0.750	0.750	345,264
2022-11-30	0.740	0.745	0.725	0.725	0.725	69,454
2022-11-29	0.750	0.750	0.730	0.735	0.735	13,944
2022-11-28	0.760	0.760	0.725	0.730	0.730	137,787
2022-11-25	0.750	0.760	0.750	0.760	0.760	30,932
2022-11-24	0.745	0.760	0.745	0.745	0.745	3,090
2022-11-23	0.765	0.765	0.745	0.745	0.745	28,687
2022-11-22	0.780	0.780	0.745	0.745	0.745	26,531
2022-11-21	0.765	0.775	0.745	0.775	0.775	49,591
2022-11-18	0.770	0.770	0.740	0.745	0.745	51,889
2022-11-17	0.765	0.770	0.700	0.770	0.770	246,388
2022-11-16	0.850	0.860	0.780	0.780	0.780	323,571
2022-11-15	0.940	0.950	0.835	0.870	0.870	250,800
2022-11-14	0.780	0.950	0.780	0.950	0.950	188,530
2022-11-11	0.790	0.790	0.775	0.780	0.780	49,358
2022-11-10	0.780	0.790	0.765	0.780	0.780	45,264
2022-11-09	0.765	0.800	0.750	0.750	0.750	228,503
2022-11-08	0.800	0.800	0.740	0.760	0.760	70,685
2022-11-07	0.800	0.800	0.795	0.795	0.795	55,426
2022-11-04	0.790	0.800	0.785	0.800	0.800	35,177
2022-11-03	0.795	0.795	0.755	0.785	0.785	53,256
2022-11-02	0.800	0.800	0.790	0.795	0.795	222,012
2022-11-01	0.790	0.800	0.780	0.800	0.800	64,714
2022-10-31	0.800	0.800	0.770	0.780	0.780	82,710
2022-10-28	0.795	0.830	0.760	0.760	0.760	84,668
2022-10-27	0.765	0.795	0.760	0.760	0.760	42,119
2022-10-26	0.760	0.810	0.760	0.760	0.760	28,331
2022-10-25	0.745	0.770	0.745	0.755	0.755	39,002
2022-10-24	0.815	0.815	0.745	0.745	0.745	165,732
2022-10-21	0.820	0.820	0.800	0.805	0.805	400,038
2022-10-20	0.780	0.825	0.780	0.800	0.800	120,867
2022-10-19	0.750	0.800	0.740	0.780	0.780	185,120
2022-10-18	0.720	0.740	0.715	0.740	0.740	153,202
2022-10-17	0.710	0.745	0.690	0.730	0.730	106,888
2022-10-14	0.680	0.680	0.680	0.680	0.680	1,061
2022-10-13	0.705	0.705	0.685	0.690	0.690	27,680
2022-10-12	0.710	0.745	0.670	0.670	0.670	30,449
2022-10-11	0.705	0.730	0.695	0.725	0.725	128,315
2022-10-10	0.740	0.740	0.650	0.665	0.665	284,835
2022-10-07	0.720	0.720	0.680	0.690	0.690	122,035
2022-10-06	0.730	0.730	0.700	0.705	0.705	55,093
2022-10-05	0.760	0.760	0.725	0.730	0.730	75,768
2022-10-04	0.725	0.755	0.700	0.710	0.710	50,556
2022-10-03	0.740	0.740	0.690	0.690	0.690	188,090
2022-09-30	0.720	0.755	0.720	0.730	0.730	286,863
2022-09-29	0.740	0.760	0.720	0.750	0.750	69,368
2022-09-28	0.760	0.780	0.720	0.745	0.745	165,267
2022-09-27	0.780	0.795	0.735	0.735	0.735	114,705
2022-09-26	0.815	0.815	0.720	0.750	0.750	223,852
2022-09-23	0.850	0.850	0.820	0.820	0.820	46,087
2022-09-21	0.875	0.900	0.875	0.900	0.900	110,557
2022-09-20	0.895	0.895	0.845	0.850	0.850	44,610
2022-09-19	0.890	0.890	0.840	0.845	0.845	22,888
2022-09-16	0.835	0.860	0.835	0.850	0.850	27,442
2022-09-15	0.850	0.900	0.850	0.870	0.870	196,854
2022-09-14	0.880	0.880	0.830	0.843	0.843	48,065
2022-09-13	0.860	0.895	0.850	0.860	0.860	155,228
2022-09-12	0.840	0.860	0.835	0.850	0.850	167,532
2022-09-09	0.800	0.850	0.800	0.800	0.800	53,190
2022-09-08	0.740	0.805	0.740	0.800	0.800	61,119

← NewerPage 17 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.