Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.007	0.007	0.007	0.007	0.070	0
2023-12-15	0.007	0.007	0.007	0.007	0.070	150,000
2023-12-14	0.007	0.007	0.007	0.007	0.070	157,351
2023-12-13	0.007	0.007	0.007	0.007	0.070	0
2023-12-12	0.007	0.007	0.007	0.007	0.070	0
2023-12-11	0.007	0.007	0.007	0.007	0.070	211,750
2023-12-08	0.007	0.007	0.007	0.007	0.070	0
2023-12-07	0.007	0.007	0.007	0.007	0.070	71,116
2023-12-06	0.007	0.007	0.007	0.007	0.070	0
2023-12-05	0.007	0.007	0.007	0.007	0.070	0
2023-12-04	0.007	0.007	0.007	0.007	0.070	0
2023-12-01	0.007	0.007	0.007	0.007	0.070	50,900
2023-11-30	0.008	0.008	0.008	0.008	0.080	0
2023-11-29	0.008	0.008	0.008	0.008	0.080	201,103
2023-11-28	0.008	0.008	0.008	0.008	0.080	0
2023-11-27	0.008	0.008	0.008	0.008	0.080	28,897
2023-11-24	0.008	0.008	0.008	0.008	0.080	0
2023-11-23	0.008	0.008	0.008	0.008	0.080	0
2023-11-22	0.008	0.008	0.008	0.008	0.080	0
2023-11-21	0.008	0.008	0.008	0.008	0.080	0
2023-11-20	0.008	0.008	0.008	0.008	0.080	21,209
2023-11-17	0.007	0.007	0.007	0.007	0.070	12,222
2023-11-16	0.007	0.007	0.007	0.007	0.070	0
2023-11-15	0.007	0.007	0.007	0.007	0.070	2,911
2023-11-14	0.007	0.007	0.007	0.007	0.070	0
2023-11-13	0.007	0.007	0.007	0.007	0.070	0
2023-11-10	0.007	0.007	0.007	0.007	0.070	0
2023-11-09	0.007	0.007	0.007	0.007	0.070	29,420
2023-11-08	0.007	0.007	0.007	0.007	0.070	200,579
2023-11-07	0.007	0.007	0.007	0.007	0.070	0
2023-11-06	0.007	0.007	0.007	0.007	0.070	0
2023-11-03	0.007	0.007	0.007	0.007	0.070	50,000
2023-11-02	0.007	0.007	0.007	0.007	0.070	0
2023-11-01	0.007	0.007	0.007	0.007	0.070	0
2023-10-31	0.007	0.007	0.007	0.007	0.070	0
2023-10-30	0.007	0.007	0.007	0.007	0.070	0
2023-10-27	0.007	0.007	0.007	0.007	0.070	0
2023-10-26	0.007	0.007	0.007	0.007	0.070	0
2023-10-25	0.007	0.007	0.007	0.007	0.070	0
2023-10-24	0.007	0.007	0.007	0.007	0.070	21,164
2023-10-23	0.008	0.008	0.008	0.008	0.080	0
2023-10-20	0.008	0.008	0.008	0.008	0.080	0
2023-10-19	0.008	0.008	0.008	0.008	0.080	0
2023-10-18	0.008	0.008	0.008	0.008	0.080	0
2023-10-17	0.008	0.008	0.008	0.008	0.080	0
2023-10-16	0.008	0.008	0.008	0.008	0.080	357,032
2023-10-13	0.007	0.007	0.007	0.007	0.070	64,033
2023-10-12	0.007	0.007	0.007	0.007	0.070	0
2023-10-11	0.007	0.007	0.007	0.007	0.070	0
2023-10-10	0.007	0.007	0.007	0.007	0.070	0
2023-10-09	0.007	0.007	0.007	0.007	0.070	0
2023-10-06	0.007	0.007	0.007	0.007	0.070	0
2023-10-05	0.007	0.007	0.007	0.007	0.070	30,000
2023-10-04	0.007	0.007	0.007	0.007	0.070	7,000
2023-10-03	0.008	0.008	0.008	0.008	0.080	0
2023-10-02	0.008	0.008	0.008	0.008	0.080	0
2023-09-29	0.007	0.008	0.007	0.008	0.080	52,677
2023-09-28	0.008	0.008	0.007	0.007	0.070	506,999
2023-09-27	0.009	0.009	0.009	0.009	0.090	14,089
2023-09-26	0.009	0.009	0.009	0.009	0.090	0

← NewerPage 13 of 22 · 1,271 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.