Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.017	0.017	0.016	0.016	0.160	33,056
2022-10-12	0.016	0.016	0.016	0.016	0.160	37,069
2022-10-11	0.016	0.016	0.016	0.016	0.160	147,217
2022-10-10	0.017	0.017	0.016	0.016	0.160	242,877
2022-10-07	0.016	0.017	0.016	0.017	0.170	176,281
2022-10-06	0.016	0.016	0.016	0.016	0.160	370,146
2022-10-05	0.017	0.017	0.015	0.015	0.150	208,751
2022-10-04	0.017	0.017	0.017	0.017	0.170	206,584
2022-10-03	0.017	0.017	0.016	0.017	0.170	141,246
2022-09-30	0.017	0.017	0.016	0.016	0.160	77,824
2022-09-29	0.018	0.018	0.017	0.017	0.170	573,105
2022-09-28	0.018	0.019	0.017	0.017	0.170	339,329
2022-09-27	0.018	0.020	0.017	0.017	0.170	659,874
2022-09-26	0.018	0.018	0.017	0.018	0.180	354,565
2022-09-23	0.017	0.018	0.017	0.017	0.170	581,261
2022-09-21	0.018	0.020	0.017	0.017	0.170	1,346,978
2022-09-20	0.017	0.018	0.017	0.018	0.180	1,880,352
2022-09-19	0.017	0.017	0.016	0.016	0.160	383,492
2022-09-16	0.018	0.018	0.016	0.016	0.160	793,696
2022-09-15	0.018	0.018	0.017	0.018	0.180	148,861
2022-09-14	0.016	0.019	0.016	0.018	0.180	646,117
2022-09-13	0.019	0.019	0.016	0.016	0.160	673,180
2022-09-12	0.020	0.020	0.018	0.019	0.190	438,816
2022-09-09	0.019	0.021	0.019	0.020	0.200	963,232
2022-09-08	0.019	0.019	0.018	0.019	0.190	863,144
2022-09-07	0.020	0.021	0.018	0.018	0.180	1,740,822
2022-09-06	0.017	0.021	0.017	0.021	0.210	4,297,351
2022-09-05	0.015	0.018	0.014	0.016	0.160	5,065,863
2022-09-02	0.012	0.015	0.012	0.014	0.140	1,755,591
2022-09-01	0.012	0.012	0.012	0.012	0.120	0
2022-08-31	0.012	0.012	0.012	0.012	0.120	29,993
2022-08-30	0.013	0.013	0.012	0.012	0.120	700,356
2022-08-29	0.011	0.014	0.011	0.011	0.110	1,138,081
2022-08-26	0.010	0.012	0.010	0.012	0.120	411,876
2022-08-25	0.010	0.010	0.009	0.010	0.100	208,038
2022-08-24	0.010	0.010	0.010	0.010	0.100	100,000
2022-08-23	0.011	0.011	0.009	0.010	0.100	672,884
2022-08-22	0.010	0.010	0.010	0.010	0.100	1,326,498
2022-08-19	0.010	0.010	0.010	0.010	0.100	17,207
2022-08-18	0.010	0.010	0.009	0.009	0.090	175,371
2022-08-17	0.010	0.010	0.010	0.010	0.100	25,000
2022-08-16	0.010	0.010	0.010	0.010	0.100	183,270
2022-08-15	0.009	0.009	0.009	0.009	0.090	14,743
2022-08-12	0.010	0.010	0.009	0.009	0.090	156,044
2022-08-11	0.012	0.012	0.009	0.009	0.090	1,047,354
2022-08-10	0.010	0.011	0.010	0.011	0.110	141,551
2022-08-09	0.011	0.011	0.010	0.010	0.100	272,263
2022-08-08	0.011	0.011	0.011	0.011	0.110	1,500
2022-08-05	0.012	0.012	0.012	0.012	0.120	72,574
2022-08-04	0.012	0.012	0.012	0.012	0.120	27,540
2022-08-03	0.013	0.013	0.012	0.012	0.120	77,055
2022-08-02	0.012	0.013	0.012	0.012	0.120	33,595
2022-08-01	0.011	0.011	0.011	0.011	0.110	0
2022-07-29	0.011	0.011	0.011	0.011	0.110	0
2022-07-28	0.011	0.011	0.011	0.011	0.110	0
2022-07-27	0.011	0.011	0.011	0.011	0.110	0
2022-07-26	0.011	0.011	0.011	0.011	0.110	18,500
2022-07-25	0.011	0.011	0.011	0.011	0.110	0
2022-07-22	0.011	0.011	0.011	0.011	0.110	0
2022-07-21	0.011	0.011	0.011	0.011	0.110	0

← NewerPage 18 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.