Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.009	0.009	0.009	0.009	0.090	271,333
2023-07-03	0.009	0.009	0.009	0.009	0.090	3,285
2023-06-30	0.009	0.009	0.009	0.009	0.090	72,568
2023-06-29	0.009	0.009	0.009	0.009	0.090	0
2023-06-28	0.009	0.009	0.009	0.009	0.090	433,702
2023-06-27	0.009	0.009	0.009	0.009	0.090	68,511
2023-06-26	0.009	0.009	0.009	0.009	0.090	91,114
2023-06-23	0.009	0.009	0.009	0.009	0.090	82,974
2023-06-22	0.009	0.009	0.009	0.009	0.090	0
2023-06-21	0.009	0.010	0.009	0.009	0.090	457,000
2023-06-20	0.009	0.009	0.009	0.009	0.090	0
2023-06-19	0.009	0.009	0.009	0.009	0.090	0
2023-06-16	0.009	0.009	0.009	0.009	0.090	71,673
2023-06-15	0.009	0.009	0.009	0.009	0.085	50,109
2023-06-14	0.009	0.009	0.009	0.009	0.090	33,109
2023-06-13	0.009	0.009	0.009	0.009	0.090	114,994
2023-06-09	0.009	0.009	0.009	0.009	0.090	303,028
2023-06-08	0.009	0.009	0.009	0.009	0.090	100,000
2023-06-07	0.009	0.009	0.009	0.009	0.090	0
2023-06-06	0.009	0.009	0.009	0.009	0.090	59,260
2023-06-05	0.010	0.010	0.010	0.010	0.100	0
2023-06-02	0.010	0.010	0.010	0.010	0.100	500
2023-06-01	0.010	0.010	0.010	0.010	0.100	0
2023-05-31	0.010	0.010	0.010	0.010	0.100	33,000
2023-05-30	0.010	0.010	0.009	0.010	0.100	320,800
2023-05-29	0.010	0.011	0.010	0.010	0.100	1,267,853
2023-05-26	0.009	0.009	0.009	0.009	0.090	11,111
2023-05-25	0.009	0.009	0.009	0.009	0.090	71,939
2023-05-24	0.009	0.009	0.009	0.009	0.090	25,000
2023-05-23	0.009	0.009	0.009	0.009	0.090	0
2023-05-22	0.009	0.009	0.009	0.009	0.090	0
2023-05-19	0.009	0.009	0.009	0.009	0.090	418,990
2023-05-18	0.009	0.009	0.009	0.009	0.090	0
2023-05-17	0.009	0.009	0.009	0.009	0.090	25,000
2023-05-16	0.008	0.008	0.008	0.008	0.080	0
2023-05-15	0.008	0.008	0.008	0.008	0.080	25,000
2023-05-12	0.008	0.008	0.008	0.008	0.080	143,083
2023-05-11	0.008	0.008	0.008	0.008	0.080	10,000
2023-05-10	0.008	0.008	0.008	0.008	0.080	5,000
2023-05-09	0.008	0.008	0.008	0.008	0.080	0
2023-05-08	0.008	0.009	0.008	0.008	0.080	259,423
2023-05-05	0.008	0.008	0.008	0.008	0.080	55,767
2023-05-04	0.008	0.008	0.008	0.008	0.080	732,031
2023-05-03	0.009	0.009	0.009	0.009	0.090	0
2023-05-02	0.009	0.009	0.009	0.009	0.090	0
2023-05-01	0.009	0.010	0.009	0.009	0.090	135,200
2023-04-28	0.009	0.009	0.009	0.009	0.090	408,503
2023-04-27	0.009	0.009	0.008	0.009	0.090	357,470
2023-04-26	0.009	0.010	0.009	0.009	0.090	569,179
2023-04-24	0.009	0.009	0.009	0.009	0.090	294,741
2023-04-21	0.009	0.009	0.009	0.009	0.090	205,152
2023-04-20	0.010	0.011	0.010	0.011	0.105	102,793
2023-04-19	0.010	0.011	0.010	0.010	0.100	789,156
2023-04-18	0.009	0.011	0.009	0.010	0.100	1,517,909
2023-04-17	0.009	0.009	0.009	0.009	0.090	105,174
2023-04-14	0.009	0.010	0.009	0.009	0.090	1,188,158
2023-04-13	0.008	0.008	0.008	0.008	0.080	0
2023-04-12	0.008	0.008	0.008	0.008	0.080	0
2023-04-11	0.008	0.008	0.008	0.008	0.080	22,693
2023-04-06	0.009	0.009	0.008	0.008	0.080	374,953

← NewerPage 15 of 22 · 1,272 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.