European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.840	0.840	0.745	0.750	0.750	392,086
2022-06-10	0.820	0.870	0.820	0.845	0.845	2,644,547
2022-06-09	0.880	0.880	0.830	0.840	0.840	72,935
2022-06-08	0.925	0.925	0.850	0.890	0.890	82,866
2022-06-07	1.000	1.000	0.915	0.920	0.920	94,904
2022-06-06	0.975	1.025	0.950	0.950	0.950	60,005
2022-06-03	0.910	0.955	0.890	0.950	0.950	71,111
2022-06-02	0.890	0.920	0.845	0.855	0.855	124,044
2022-06-01	0.965	0.965	0.895	0.900	0.900	88,342
2022-05-31	0.955	0.980	0.955	0.960	0.960	33,032
2022-05-30	0.975	1.000	0.950	0.965	0.965	125,901
2022-05-27	0.960	0.975	0.940	0.950	0.950	51,900
2022-05-26	0.940	0.940	0.885	0.940	0.940	159,439
2022-05-25	0.960	0.960	0.915	0.940	0.940	155,257
2022-05-24	1.005	1.025	0.960	0.960	0.960	265,019
2022-05-23	1.000	1.020	0.980	0.980	0.980	67,109
2022-05-20	0.955	0.985	0.910	0.985	0.985	402,560
2022-05-19	1.000	1.035	0.955	0.970	0.970	163,065
2022-05-18	1.025	1.025	0.965	1.000	1.000	197,377
2022-05-17	0.995	1.020	0.970	1.010	1.010	115,755
2022-05-16	1.030	1.030	0.990	0.990	0.990	297,831
2022-05-13	1.015	1.075	0.995	0.995	0.995	155,144
2022-05-12	1.020	1.020	0.975	1.010	1.010	361,766
2022-05-11	1.075	1.075	1.020	1.030	1.030	263,300
2022-05-10	1.035	1.100	0.900	1.075	1.075	419,126
2022-05-09	1.130	1.130	1.020	1.075	1.075	212,107
2022-05-06	1.135	1.155	1.090	1.125	1.125	121,634
2022-05-05	1.150	1.160	1.120	1.150	1.150	135,514
2022-05-04	1.155	1.185	1.130	1.145	1.145	99,539
2022-05-03	1.175	1.180	1.130	1.145	1.145	55,201
2022-05-02	1.200	1.200	1.150	1.155	1.155	119,039
2022-04-29	1.275	1.275	1.160	1.160	1.160	59,917
2022-04-28	1.220	1.250	1.135	1.190	1.190	114,786
2022-04-27	1.220	1.225	1.177	1.185	1.185	119,918
2022-04-26	1.260	1.272	1.215	1.260	1.260	60,190
2022-04-22	1.260	1.265	1.250	1.250	1.250	28,695
2022-04-21	1.250	1.290	1.250	1.260	1.260	50,682
2022-04-20	1.255	1.350	1.255	1.280	1.280	129,030
2022-04-19	1.290	1.300	1.235	1.260	1.260	160,334
2022-04-14	1.345	1.345	1.290	1.290	1.290	54,842
2022-04-13	1.275	1.360	1.275	1.345	1.345	40,854
2022-04-12	1.320	1.320	1.275	1.280	1.280	144,674
2022-04-11	1.385	1.385	1.340	1.360	1.360	29,526
2022-04-08	1.385	1.400	1.350	1.385	1.385	105,341
2022-04-07	1.370	1.370	1.330	1.355	1.355	46,849
2022-04-06	1.420	1.420	1.310	1.360	1.360	275,226
2022-04-05	1.495	1.500	1.400	1.450	1.450	191,063
2022-04-04	1.400	1.535	1.400	1.485	1.485	404,487
2022-04-01	1.230	1.400	1.215	1.400	1.400	419,817
2022-03-31	1.200	1.220	1.180	1.195	1.195	179,577
2022-03-30	1.240	1.240	1.185	1.200	1.200	93,121
2022-03-29	1.245	1.245	1.225	1.230	1.230	28,651
2022-03-28	1.225	1.270	1.225	1.245	1.245	162,512
2022-03-25	1.210	1.270	1.200	1.270	1.270	215,607
2022-03-24	1.200	1.230	1.160	1.230	1.230	105,378
2022-03-23	1.185	1.230	1.185	1.185	1.185	64,334
2022-03-22	1.200	1.200	1.170	1.190	1.190	88,184
2022-03-21	1.105	1.230	1.105	1.230	1.230	240,262
2022-03-18	1.115	1.115	1.085	1.100	1.100	99,250
2022-03-17	1.090	1.140	1.090	1.130	1.130	76,931

← NewerPage 19 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.