European Metals Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1.070 | 1.105 | 1.060 | 1.090 | 1.090 | 56,033 |
| 2022-03-15 | 1.120 | 1.120 | 1.080 | 1.085 | 1.085 | 140,835 |
| 2022-03-14 | 1.130 | 1.150 | 1.095 | 1.115 | 1.115 | 170,224 |
| 2022-03-11 | 1.150 | 1.150 | 1.105 | 1.145 | 1.145 | 115,760 |
| 2022-03-10 | 1.160 | 1.165 | 1.130 | 1.165 | 1.165 | 141,016 |
| 2022-03-09 | 1.115 | 1.205 | 1.115 | 1.205 | 1.205 | 107,324 |
| 2022-03-08 | 1.125 | 1.130 | 1.110 | 1.120 | 1.120 | 131,321 |
| 2022-03-07 | 1.195 | 1.200 | 1.130 | 1.200 | 1.200 | 111,054 |
| 2022-03-04 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 6,169,761 |
| 2022-03-03 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 156,929 |
| 2022-03-02 | 1.205 | 1.212 | 1.175 | 1.200 | 1.200 | 90,546 |
| 2022-03-01 | 1.195 | 1.205 | 1.185 | 1.200 | 1.200 | 111,539 |
| 2022-02-28 | 1.145 | 1.220 | 1.145 | 1.195 | 1.195 | 116,565 |
| 2022-02-25 | 1.095 | 1.185 | 1.075 | 1.140 | 1.140 | 402,262 |
| 2022-02-24 | 1.165 | 1.165 | 1.030 | 1.070 | 1.070 | 376,385 |
| 2022-02-23 | 1.130 | 1.160 | 1.075 | 1.150 | 1.150 | 234,223 |
| 2022-02-22 | 1.205 | 1.205 | 1.140 | 1.160 | 1.160 | 210,375 |
| 2022-02-21 | 1.235 | 1.265 | 1.200 | 1.265 | 1.265 | 111,983 |
| 2022-02-18 | 1.245 | 1.260 | 1.215 | 1.250 | 1.250 | 96,924 |
| 2022-02-17 | 1.270 | 1.280 | 1.235 | 1.250 | 1.250 | 146,343 |
| 2022-02-16 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 74,546 |
| 2022-02-15 | 1.305 | 1.315 | 1.255 | 1.265 | 1.265 | 350,434 |
| 2022-02-14 | 1.335 | 1.335 | 1.305 | 1.320 | 1.320 | 70,813 |
| 2022-02-11 | 1.365 | 1.365 | 1.310 | 1.315 | 1.315 | 151,683 |
| 2022-02-10 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 170,439 |
| 2022-02-09 | 1.400 | 1.400 | 1.370 | 1.375 | 1.375 | 218,545 |
| 2022-02-08 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 147,822 |
| 2022-02-07 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 53,436 |
| 2022-02-04 | 1.405 | 1.410 | 1.385 | 1.400 | 1.400 | 100,696 |
| 2022-02-03 | 1.465 | 1.465 | 1.370 | 1.400 | 1.400 | 126,358 |
| 2022-02-02 | 1.425 | 1.475 | 1.410 | 1.430 | 1.430 | 227,101 |
| 2022-02-01 | 1.450 | 1.455 | 1.420 | 1.450 | 1.450 | 115,121 |
| 2022-01-31 | 1.430 | 1.530 | 1.400 | 1.530 | 1.530 | 198,666 |
| 2022-01-28 | 1.360 | 1.440 | 1.360 | 1.435 | 1.435 | 199,463 |
| 2022-01-27 | 1.375 | 1.435 | 1.375 | 1.380 | 1.380 | 170,611 |
| 2022-01-25 | 1.440 | 1.475 | 1.370 | 1.470 | 1.470 | 470,471 |
| 2022-01-24 | 1.500 | 1.500 | 1.350 | 1.460 | 1.460 | 480,124 |
| 2022-01-21 | 1.650 | 1.660 | 1.525 | 1.525 | 1.525 | 552,988 |
| 2022-01-20 | 1.550 | 1.775 | 1.550 | 1.685 | 1.685 | 1,516,698 |
| 2022-01-18 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 131,017 |
| 2022-01-17 | 1.430 | 1.520 | 1.430 | 1.440 | 1.440 | 111,990 |
| 2022-01-14 | 1.415 | 1.425 | 1.370 | 1.405 | 1.405 | 123,020 |
| 2022-01-13 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 204,402 |
| 2022-01-12 | 1.370 | 1.415 | 1.370 | 1.400 | 1.400 | 26,783 |
| 2022-01-11 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 121,217 |
| 2022-01-10 | 1.410 | 1.450 | 1.380 | 1.380 | 1.380 | 143,627 |
| 2022-01-07 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 89,927 |
| 2022-01-06 | 1.420 | 1.450 | 1.390 | 1.420 | 1.420 | 125,735 |
| 2022-01-05 | 1.380 | 1.435 | 1.350 | 1.435 | 1.435 | 48,130 |
| 2022-01-04 | 1.300 | 1.390 | 1.300 | 1.380 | 1.380 | 85,065 |
| 2021-12-31 | 1.305 | 1.350 | 1.290 | 1.290 | 1.290 | 84,907 |
| 2021-12-30 | 1.320 | 1.330 | 1.280 | 1.305 | 1.305 | 62,985 |
| 2021-12-29 | 1.210 | 1.335 | 1.100 | 1.335 | 1.335 | 170,459 |
| 2021-12-24 | 1.335 | 1.345 | 1.330 | 1.340 | 1.340 | 9,608 |
| 2021-12-23 | 1.350 | 1.365 | 1.330 | 1.335 | 1.335 | 20,809 |
| 2021-12-22 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 16,144 |
| 2021-12-21 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 46,643 |
| 2021-12-20 | 1.375 | 1.375 | 1.315 | 1.340 | 1.340 | 57,442 |
| 2021-12-17 | 1.375 | 1.375 | 1.290 | 1.365 | 1.365 | 88,478 |
| 2021-12-16 | 1.365 | 1.375 | 1.300 | 1.375 | 1.375 | 76,519 |
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.