European Metals Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.300 | 1.315 | 1.290 | 1.300 | 1.300 | 39,467 |
| 2021-12-14 | 1.405 | 1.405 | 1.330 | 1.330 | 1.330 | 37,000 |
| 2021-12-13 | 1.335 | 1.370 | 1.330 | 1.360 | 1.360 | 55,746 |
| 2021-12-10 | 1.375 | 1.375 | 1.330 | 1.330 | 1.330 | 46,066 |
| 2021-12-09 | 1.395 | 1.395 | 1.360 | 1.385 | 1.385 | 12,865 |
| 2021-12-08 | 1.330 | 1.420 | 1.330 | 1.395 | 1.395 | 38,874 |
| 2021-12-07 | 1.330 | 1.350 | 1.315 | 1.335 | 1.335 | 28,664 |
| 2021-12-06 | 1.340 | 1.395 | 1.265 | 1.320 | 1.320 | 135,355 |
| 2021-12-03 | 1.350 | 1.415 | 1.350 | 1.370 | 1.370 | 76,226 |
| 2021-12-02 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 36,787 |
| 2021-12-01 | 1.350 | 1.355 | 1.335 | 1.350 | 1.350 | 82,648 |
| 2021-11-30 | 1.415 | 1.420 | 1.370 | 1.380 | 1.380 | 74,640 |
| 2021-11-29 | 1.390 | 1.430 | 1.310 | 1.395 | 1.395 | 150,985 |
| 2021-11-26 | 1.490 | 1.505 | 1.430 | 1.445 | 1.445 | 113,224 |
| 2021-11-25 | 1.530 | 1.535 | 1.490 | 1.510 | 1.510 | 37,367 |
| 2021-11-24 | 1.475 | 1.535 | 1.440 | 1.535 | 1.535 | 163,101 |
| 2021-11-23 | 1.440 | 1.490 | 1.440 | 1.475 | 1.475 | 133,595 |
| 2021-11-22 | 1.395 | 1.400 | 1.375 | 1.400 | 1.400 | 92,640 |
| 2021-11-19 | 1.440 | 1.440 | 1.400 | 1.405 | 1.405 | 40,607 |
| 2021-11-18 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 44,268 |
| 2021-11-17 | 1.410 | 1.445 | 1.375 | 1.425 | 1.425 | 76,139 |
| 2021-11-16 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 78,423 |
| 2021-11-15 | 1.480 | 1.510 | 1.420 | 1.430 | 1.430 | 138,569 |
| 2021-11-12 | 1.485 | 1.515 | 1.460 | 1.480 | 1.480 | 48,019 |
| 2021-11-11 | 1.470 | 1.500 | 1.420 | 1.480 | 1.480 | 226,363 |
| 2021-11-10 | 1.565 | 1.595 | 1.480 | 1.480 | 1.480 | 188,487 |
| 2021-11-09 | 1.495 | 1.580 | 1.475 | 1.560 | 1.560 | 104,733 |
| 2021-11-08 | 1.450 | 1.525 | 1.430 | 1.500 | 1.500 | 220,804 |
| 2021-11-05 | 1.485 | 1.490 | 1.425 | 1.430 | 1.430 | 154,014 |
| 2021-11-04 | 1.360 | 1.480 | 1.360 | 1.480 | 1.480 | 326,630 |
| 2021-11-03 | 1.345 | 1.370 | 1.330 | 1.330 | 1.330 | 104,356 |
| 2021-11-02 | 1.360 | 1.380 | 1.330 | 1.345 | 1.345 | 115,992 |
| 2021-11-01 | 1.340 | 1.350 | 1.300 | 1.350 | 1.350 | 182,912 |
| 2021-10-29 | 1.345 | 1.370 | 1.335 | 1.340 | 1.340 | 61,384 |
| 2021-10-28 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 81,163 |
| 2021-10-27 | 1.405 | 1.405 | 1.365 | 1.365 | 1.365 | 135,521 |
| 2021-10-26 | 1.390 | 1.415 | 1.370 | 1.400 | 1.400 | 127,460 |
| 2021-10-25 | 1.335 | 1.365 | 1.330 | 1.345 | 1.345 | 52,083 |
| 2021-10-22 | 1.370 | 1.370 | 1.315 | 1.320 | 1.320 | 205,976 |
| 2021-10-21 | 1.400 | 1.400 | 1.320 | 1.325 | 1.325 | 262,377 |
| 2021-10-20 | 1.450 | 1.450 | 1.370 | 1.410 | 1.410 | 133,596 |
| 2021-10-19 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 47,690 |
| 2021-10-18 | 1.435 | 1.445 | 1.385 | 1.445 | 1.445 | 120,675 |
| 2021-10-15 | 1.445 | 1.445 | 1.405 | 1.440 | 1.440 | 192,203 |
| 2021-10-14 | 1.350 | 1.480 | 1.340 | 1.455 | 1.455 | 563,794 |
← NewerPage 21 of 21 · 1,245 trading days
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.