Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.009	0.009	0.009	0.009	0.090	0
2023-04-04	0.009	0.009	0.009	0.009	0.090	0
2023-04-03	0.009	0.009	0.009	0.009	0.090	0
2023-03-31	0.009	0.009	0.009	0.009	0.090	0
2023-03-30	0.009	0.009	0.009	0.009	0.090	0
2023-03-29	0.009	0.009	0.009	0.009	0.090	0
2023-03-28	0.009	0.009	0.009	0.009	0.090	100,000
2023-03-27	0.009	0.009	0.009	0.009	0.090	20,000
2023-03-24	0.009	0.009	0.009	0.009	0.090	90,000
2023-03-23	0.009	0.009	0.009	0.009	0.090	101,205
2023-03-22	0.009	0.009	0.009	0.009	0.090	0
2023-03-21	0.009	0.009	0.009	0.009	0.090	19,200
2023-03-20	0.009	0.009	0.009	0.009	0.090	0
2023-03-17	0.009	0.009	0.009	0.009	0.090	15,000
2023-03-16	0.010	0.010	0.010	0.010	0.100	0
2023-03-15	0.010	0.010	0.010	0.010	0.100	0
2023-03-14	0.010	0.010	0.010	0.010	0.100	500,049
2023-03-13	0.010	0.010	0.010	0.010	0.100	40,000
2023-03-10	0.010	0.010	0.010	0.010	0.100	103,643
2023-03-09	0.010	0.010	0.010	0.010	0.100	10,000
2023-03-08	0.010	0.010	0.010	0.010	0.100	298,041
2023-03-07	0.012	0.013	0.010	0.010	0.100	1,194,181
2023-03-06	0.011	0.011	0.010	0.010	0.100	94,485
2023-03-03	0.011	0.011	0.011	0.011	0.110	250,356
2023-03-02	0.010	0.011	0.010	0.011	0.110	213,308
2023-03-01	0.010	0.010	0.010	0.010	0.100	131,405
2023-02-28	0.010	0.010	0.010	0.010	0.100	493,936
2023-02-27	0.010	0.011	0.010	0.010	0.100	133,000
2023-02-24	0.010	0.010	0.010	0.010	0.100	0
2023-02-23	0.010	0.010	0.010	0.010	0.100	0
2023-02-22	0.010	0.010	0.010	0.010	0.100	102,831
2023-02-21	0.011	0.011	0.011	0.011	0.110	0
2023-02-20	0.011	0.011	0.011	0.011	0.110	1,000
2023-02-17	0.011	0.011	0.011	0.011	0.110	58,630
2023-02-16	0.012	0.013	0.011	0.011	0.110	591,805
2023-02-15	0.010	0.012	0.009	0.012	0.120	1,643,840
2023-02-14	0.010	0.010	0.010	0.010	0.100	54,000
2023-02-13	0.011	0.011	0.011	0.011	0.110	8,909
2023-02-10	0.011	0.011	0.011	0.011	0.110	0
2023-02-09	0.011	0.011	0.011	0.011	0.110	960
2023-02-08	0.011	0.011	0.011	0.011	0.110	121,470
2023-02-07	0.011	0.011	0.011	0.011	0.110	3,529
2023-02-06	0.011	0.011	0.011	0.011	0.110	43,943
2023-02-03	0.011	0.011	0.011	0.011	0.110	25,135
2023-02-02	0.011	0.011	0.011	0.011	0.110	83,887
2023-02-01	0.011	0.011	0.011	0.011	0.110	47,111
2023-01-31	0.011	0.011	0.011	0.011	0.110	437,576
2023-01-30	0.011	0.012	0.011	0.011	0.110	21,700
2023-01-27	0.011	0.011	0.011	0.011	0.110	0
2023-01-25	0.011	0.011	0.010	0.011	0.110	84,133
2023-01-24	0.011	0.011	0.011	0.011	0.110	189,910
2023-01-23	0.011	0.011	0.011	0.011	0.110	28
2023-01-20	0.011	0.011	0.011	0.011	0.110	129,562
2023-01-19	0.012	0.012	0.011	0.011	0.110	255,447
2023-01-18	0.012	0.012	0.011	0.011	0.110	1,005,758
2023-01-17	0.013	0.013	0.011	0.011	0.110	1,070,937
2023-01-16	0.014	0.016	0.013	0.013	0.130	4,382,029
2023-01-13	0.011	0.011	0.011	0.011	0.110	215,687
2023-01-12	0.010	0.011	0.010	0.011	0.110	175,000
2023-01-11	0.011	0.011	0.010	0.010	0.100	208,323

← NewerPage 16 of 22 · 1,265 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.