Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.011	0.011	0.011	0.011	0.110	0
2023-01-09	0.011	0.011	0.011	0.011	0.110	200,000
2023-01-06	0.011	0.011	0.011	0.011	0.110	0
2023-01-05	0.012	0.012	0.011	0.011	0.110	186,828
2023-01-04	0.010	0.012	0.010	0.012	0.120	243,195
2023-01-03	0.010	0.010	0.010	0.010	0.100	0
2022-12-30	0.011	0.011	0.010	0.010	0.100	170,389
2022-12-29	0.011	0.011	0.011	0.011	0.110	0
2022-12-28	0.011	0.011	0.011	0.011	0.110	48,042
2022-12-23	0.011	0.011	0.011	0.011	0.110	60,000
2022-12-22	0.011	0.011	0.011	0.011	0.110	319,552
2022-12-21	0.010	0.010	0.010	0.010	0.100	50,000
2022-12-20	0.010	0.010	0.010	0.010	0.100	360,390
2022-12-19	0.010	0.010	0.010	0.010	0.100	0
2022-12-16	0.011	0.011	0.010	0.010	0.100	274,365
2022-12-15	0.012	0.012	0.011	0.011	0.110	55,000
2022-12-14	0.014	0.014	0.011	0.011	0.110	217,498
2022-12-13	0.012	0.013	0.012	0.013	0.130	283,535
2022-12-12	0.012	0.012	0.012	0.012	0.120	10,000
2022-12-09	0.012	0.012	0.012	0.012	0.120	0
2022-12-08	0.012	0.012	0.012	0.012	0.120	1,999
2022-12-07	0.012	0.012	0.012	0.012	0.120	11,800
2022-12-06	0.013	0.013	0.013	0.013	0.130	130,000
2022-12-05	0.012	0.012	0.012	0.012	0.120	100,000
2022-12-02	0.012	0.012	0.012	0.012	0.120	83,987
2022-12-01	0.012	0.012	0.012	0.012	0.120	0
2022-11-30	0.013	0.013	0.012	0.012	0.120	33,679
2022-11-29	0.013	0.013	0.013	0.013	0.130	40,007
2022-11-28	0.013	0.013	0.013	0.013	0.130	53,099
2022-11-25	0.014	0.014	0.013	0.013	0.130	240,829
2022-11-24	0.014	0.015	0.014	0.015	0.145	76,491
2022-11-23	0.015	0.016	0.015	0.015	0.150	190,999
2022-11-22	0.019	0.019	0.015	0.016	0.160	692,192
2022-11-21	0.018	0.018	0.018	0.018	0.180	137,458
2022-11-18	0.018	0.018	0.018	0.018	0.180	138,991
2022-11-17	0.018	0.018	0.018	0.018	0.180	82,570
2022-11-16	0.018	0.018	0.018	0.018	0.180	106,600
2022-11-15	0.017	0.019	0.017	0.019	0.190	63,610
2022-11-14	0.017	0.017	0.017	0.017	0.170	21,150
2022-11-11	0.018	0.018	0.018	0.018	0.180	177,694
2022-11-10	0.018	0.020	0.018	0.018	0.180	234,959
2022-11-09	0.018	0.018	0.018	0.018	0.180	109,000
2022-11-08	0.018	0.018	0.017	0.017	0.170	182,541
2022-11-07	0.018	0.018	0.018	0.018	0.180	96,441
2022-11-04	0.018	0.018	0.017	0.017	0.170	442,094
2022-11-03	0.016	0.018	0.016	0.017	0.170	1,568,757
2022-11-02	0.013	0.014	0.013	0.014	0.140	202,500
2022-11-01	0.012	0.012	0.012	0.012	0.120	208
2022-10-31	0.012	0.012	0.012	0.012	0.120	0
2022-10-28	0.013	0.013	0.012	0.012	0.120	249,212
2022-10-27	0.013	0.013	0.013	0.013	0.130	16,155
2022-10-26	0.012	0.012	0.012	0.012	0.120	37,361
2022-10-25	0.012	0.012	0.012	0.012	0.120	90,999
2022-10-24	0.013	0.013	0.012	0.012	0.120	229,005
2022-10-21	0.013	0.013	0.012	0.012	0.120	390,473
2022-10-20	0.014	0.014	0.014	0.014	0.140	89,444
2022-10-19	0.015	0.015	0.014	0.014	0.140	634,475
2022-10-18	0.015	0.015	0.015	0.015	0.150	0
2022-10-17	0.015	0.015	0.015	0.015	0.150	19,058
2022-10-14	0.016	0.016	0.016	0.016	0.160	14,952

← NewerPage 17 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.