Emetals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-06-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-06-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 314,760 |
| 2024-06-07 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 25,472 |
| 2024-06-06 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-06-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 5,555 |
| 2024-06-04 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 454,825 |
| 2024-06-03 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 1,000 |
| 2024-05-31 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 8,000 |
| 2024-05-30 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-29 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-28 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-27 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-24 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 230,000 |
| 2024-05-23 | 0.006 | 0.006 | 0.005 | 0.005 | 0.050 | 246,025 |
| 2024-05-22 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-05-21 | 0.006 | 0.007 | 0.006 | 0.006 | 0.060 | 280,000 |
| 2024-05-20 | 0.005 | 0.007 | 0.005 | 0.006 | 0.060 | 216,230 |
| 2024-05-17 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 256,730 |
| 2024-05-16 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-05-15 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 2,000 |
| 2024-05-14 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-05-13 | 0.005 | 0.006 | 0.005 | 0.006 | 0.060 | 71,084 |
| 2024-05-10 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-09 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-08 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 343,003 |
| 2024-05-07 | 0.005 | 0.006 | 0.005 | 0.006 | 0.060 | 179,086 |
| 2024-05-06 | 0.006 | 0.006 | 0.005 | 0.005 | 0.050 | 20,520 |
| 2024-05-03 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 2,400 |
| 2024-05-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-05-01 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 5,000 |
| 2024-04-30 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-29 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 70,736 |
| 2024-04-24 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 29,258 |
| 2024-04-23 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-22 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 482,611 |
| 2024-04-19 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-18 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 66,613 |
| 2024-04-17 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 2,217 |
| 2024-04-16 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-15 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 7,500 |
| 2024-04-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-10 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-09 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 10,000 |
| 2024-04-08 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-04-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 21,000 |
| 2024-04-04 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-04-03 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 115,000 |
| 2024-04-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 552 |
| 2024-03-28 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-03-27 | 0.005 | 0.006 | 0.005 | 0.006 | 0.060 | 165,080 |
| 2024-03-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-03-25 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 1,700 |
| 2024-03-22 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-03-21 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 3,000 |
| 2024-03-20 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-03-19 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-03-18 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
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.