European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.720	0.740	0.717	0.720	0.720	100,909
2022-09-06	0.700	0.720	0.700	0.720	0.720	40,945
2022-09-05	0.715	0.760	0.710	0.720	0.720	91,585
2022-09-02	0.730	0.730	0.685	0.715	0.715	83,961
2022-09-01	0.715	0.730	0.685	0.725	0.725	37,776
2022-08-31	0.735	0.735	0.700	0.725	0.725	79,462
2022-08-30	0.745	0.765	0.735	0.740	0.740	38,286
2022-08-29	0.720	0.745	0.720	0.730	0.730	46,958
2022-08-26	0.760	0.760	0.720	0.735	0.735	48,709
2022-08-25	0.790	0.795	0.760	0.765	0.765	33,190
2022-08-24	0.810	0.810	0.795	0.795	0.795	9,107
2022-08-23	0.830	0.830	0.770	0.810	0.810	21,683
2022-08-22	0.800	0.800	0.755	0.755	0.755	42,935
2022-08-19	0.830	0.830	0.785	0.785	0.785	37,525
2022-08-18	0.875	0.875	0.800	0.845	0.845	117,185
2022-08-17	0.930	0.930	0.885	0.885	0.885	176,958
2022-08-16	0.925	0.960	0.900	0.950	0.950	138,892
2022-08-15	0.955	0.975	0.930	0.930	0.930	53,696
2022-08-12	0.885	1.005	0.885	0.940	0.940	269,599
2022-08-11	0.820	0.850	0.810	0.850	0.850	62,036
2022-08-10	0.780	0.810	0.770	0.780	0.780	52,827
2022-08-09	0.815	0.815	0.770	0.780	0.780	21,276
2022-08-08	0.800	0.845	0.800	0.835	0.835	66,096
2022-08-05	0.740	0.795	0.735	0.795	0.795	38,761
2022-08-04	0.685	0.720	0.685	0.715	0.715	65,853
2022-08-03	0.690	0.700	0.685	0.685	0.685	57,777
2022-08-02	0.675	0.695	0.675	0.695	0.695	148,817
2022-08-01	0.665	0.685	0.650	0.670	0.670	102,372
2022-07-29	0.670	0.670	0.645	0.655	0.655	140,379
2022-07-28	0.660	0.670	0.650	0.660	0.660	163,863
2022-07-27	0.660	0.680	0.645	0.660	0.660	105,403
2022-07-26	0.740	0.740	0.650	0.660	0.660	358,117
2022-07-25	0.780	0.800	0.750	0.750	0.750	171,906
2022-07-22	0.790	0.790	0.740	0.750	0.750	39,066
2022-07-21	0.790	0.790	0.790	0.790	0.790	3,000
2022-07-20	0.785	0.785	0.750	0.750	0.750	14,273
2022-07-19	0.730	0.840	0.730	0.790	0.790	82,648
2022-07-18	0.685	0.720	0.685	0.715	0.715	115,617
2022-07-15	0.665	0.675	0.655	0.655	0.655	17,799
2022-07-14	0.680	0.680	0.620	0.630	0.630	50,187
2022-07-13	0.690	0.715	0.675	0.675	0.675	26,794
2022-07-12	0.680	0.700	0.680	0.680	0.680	74,168
2022-07-11	0.700	0.715	0.650	0.650	0.650	49,937
2022-07-08	0.680	0.730	0.665	0.690	0.690	82,810
2022-07-07	0.680	0.680	0.665	0.665	0.665	9,448
2022-07-06	0.660	0.670	0.650	0.665	0.665	9,329
2022-07-04	0.700	0.700	0.660	0.670	0.670	27,955
2022-07-01	0.655	0.675	0.645	0.645	0.645	52,321
2022-06-30	0.680	0.695	0.625	0.630	0.630	74,474
2022-06-29	0.685	0.690	0.675	0.675	0.675	21,929
2022-06-28	0.710	0.730	0.700	0.710	0.710	39,360
2022-06-27	0.705	0.730	0.690	0.710	0.710	99,775
2022-06-24	0.645	0.705	0.620	0.705	0.705	154,430
2022-06-23	0.660	0.680	0.610	0.615	0.615	64,049
2022-06-22	0.660	0.685	0.640	0.640	0.640	81,809
2022-06-21	0.660	0.660	0.640	0.655	0.655	213,825
2022-06-20	0.700	0.705	0.650	0.665	0.665	39,875
2022-06-17	0.690	0.720	0.650	0.720	0.720	199,318
2022-06-16	0.745	0.765	0.705	0.705	0.705	95,062
2022-06-15	0.750	0.755	0.665	0.690	0.690	117,949

← NewerPage 18 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.