Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.009	0.009	0.009	0.009	0.090	0
2023-09-22	0.009	0.009	0.009	0.009	0.090	0
2023-09-21	0.009	0.009	0.009	0.009	0.090	55,000
2023-09-20	0.008	0.008	0.007	0.008	0.080	342,166
2023-09-19	0.007	0.008	0.007	0.008	0.080	150,000
2023-09-18	0.008	0.008	0.008	0.008	0.075	0
2023-09-15	0.008	0.008	0.008	0.008	0.075	4,000
2023-09-14	0.008	0.008	0.007	0.007	0.070	146,500
2023-09-13	0.008	0.008	0.008	0.008	0.075	9,000
2023-09-12	0.007	0.008	0.007	0.008	0.075	34,000
2023-09-11	0.008	0.008	0.008	0.008	0.075	75,000
2023-09-08	0.007	0.007	0.007	0.007	0.070	0
2023-09-07	0.007	0.007	0.007	0.007	0.070	0
2023-09-06	0.008	0.008	0.007	0.007	0.070	300,000
2023-09-05	0.008	0.008	0.008	0.008	0.080	118
2023-09-04	0.008	0.008	0.008	0.008	0.080	0
2023-09-01	0.008	0.008	0.008	0.008	0.080	127,614
2023-08-31	0.008	0.008	0.007	0.007	0.070	538,098
2023-08-30	0.009	0.009	0.009	0.009	0.090	0
2023-08-29	0.009	0.009	0.009	0.009	0.090	0
2023-08-28	0.009	0.009	0.009	0.009	0.090	6,000
2023-08-25	0.009	0.009	0.009	0.009	0.090	0
2023-08-24	0.009	0.009	0.009	0.009	0.090	0
2023-08-23	0.009	0.009	0.009	0.009	0.090	0
2023-08-22	0.009	0.009	0.009	0.009	0.090	0
2023-08-21	0.009	0.009	0.009	0.009	0.090	0
2023-08-18	0.009	0.009	0.009	0.009	0.090	0
2023-08-17	0.009	0.009	0.009	0.009	0.090	380,000
2023-08-16	0.009	0.010	0.009	0.009	0.090	334,380
2023-08-15	0.009	0.009	0.009	0.009	0.090	0
2023-08-14	0.009	0.009	0.009	0.009	0.090	0
2023-08-11	0.009	0.009	0.009	0.009	0.090	19,910
2023-08-10	0.009	0.009	0.009	0.009	0.090	50,000
2023-08-09	0.009	0.009	0.008	0.009	0.090	29,000
2023-08-08	0.009	0.009	0.009	0.009	0.090	0
2023-08-07	0.009	0.009	0.009	0.009	0.090	180,910
2023-08-04	0.009	0.009	0.009	0.009	0.090	0
2023-08-03	0.009	0.009	0.009	0.009	0.090	50,593
2023-08-02	0.009	0.009	0.009	0.009	0.090	87,145
2023-08-01	0.009	0.009	0.009	0.009	0.090	466
2023-07-31	0.009	0.009	0.009	0.009	0.090	0
2023-07-28	0.009	0.009	0.009	0.009	0.090	30,000
2023-07-27	0.009	0.009	0.009	0.009	0.090	33,783
2023-07-26	0.009	0.009	0.009	0.009	0.090	164,500
2023-07-25	0.009	0.009	0.009	0.009	0.090	0
2023-07-24	0.009	0.009	0.009	0.009	0.090	75,500
2023-07-21	0.009	0.009	0.009	0.009	0.090	10,000
2023-07-20	0.008	0.009	0.008	0.009	0.090	105,000
2023-07-19	0.009	0.009	0.009	0.009	0.090	100,000
2023-07-18	0.009	0.009	0.009	0.009	0.090	100,000
2023-07-17	0.009	0.009	0.009	0.009	0.090	11,000
2023-07-14	0.009	0.009	0.009	0.009	0.090	10,391
2023-07-13	0.009	0.009	0.009	0.009	0.090	32,500
2023-07-12	0.009	0.009	0.009	0.009	0.090	131,027
2023-07-11	0.009	0.009	0.009	0.009	0.090	0
2023-07-10	0.009	0.009	0.009	0.009	0.090	21,086
2023-07-07	0.009	0.009	0.009	0.009	0.090	12
2023-07-06	0.009	0.009	0.009	0.009	0.090	48,212
2023-07-05	0.009	0.009	0.008	0.008	0.080	308,508
2023-07-04	0.009	0.009	0.009	0.009	0.090	271,333

← NewerPage 14 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.