European Metals Holdings Ltd historical data

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

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

← NewerPage 20 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.