Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.012	0.012	0.011	0.011	0.110	20,797
2022-07-19	0.012	0.012	0.011	0.011	0.110	28,202
2022-07-18	0.012	0.012	0.012	0.012	0.120	0
2022-07-15	0.012	0.012	0.012	0.012	0.120	0
2022-07-14	0.012	0.012	0.012	0.012	0.120	10,000
2022-07-13	0.012	0.012	0.012	0.012	0.120	0
2022-07-12	0.012	0.012	0.012	0.012	0.120	10,006
2022-07-11	0.011	0.011	0.011	0.011	0.110	3,310
2022-07-08	0.012	0.012	0.012	0.012	0.120	122,232
2022-07-07	0.012	0.012	0.012	0.012	0.120	50,000
2022-07-06	0.011	0.011	0.011	0.011	0.110	0
2022-07-05	0.011	0.011	0.011	0.011	0.110	0
2022-07-04	0.010	0.011	0.010	0.011	0.110	63,221
2022-07-01	0.009	0.009	0.009	0.009	0.090	0
2022-06-30	0.010	0.010	0.009	0.009	0.090	49,085
2022-06-29	0.010	0.010	0.009	0.009	0.090	107,320
2022-06-28	0.010	0.010	0.010	0.010	0.100	60,225
2022-06-27	0.010	0.010	0.010	0.010	0.100	20,263
2022-06-24	0.010	0.010	0.010	0.010	0.100	0
2022-06-23	0.010	0.010	0.010	0.010	0.100	88,000
2022-06-22	0.010	0.010	0.010	0.010	0.100	0
2022-06-21	0.010	0.010	0.010	0.010	0.100	115,840
2022-06-20	0.011	0.011	0.011	0.011	0.110	41,000
2022-06-17	0.012	0.012	0.010	0.010	0.100	44,170
2022-06-16	0.012	0.012	0.012	0.012	0.120	0
2022-06-15	0.012	0.012	0.012	0.012	0.120	0
2022-06-14	0.013	0.013	0.012	0.012	0.120	70,464
2022-06-10	0.013	0.013	0.013	0.013	0.130	14,000
2022-06-09	0.013	0.013	0.012	0.012	0.120	25,502
2022-06-08	0.013	0.013	0.012	0.012	0.120	56,000
2022-06-07	0.013	0.013	0.013	0.013	0.130	13,000
2022-06-06	0.013	0.013	0.013	0.013	0.130	85,384
2022-06-03	0.013	0.014	0.013	0.013	0.130	130,000
2022-06-02	0.014	0.014	0.013	0.013	0.130	8,392
2022-06-01	0.014	0.014	0.013	0.013	0.130	97,007
2022-05-31	0.014	0.014	0.013	0.013	0.130	108,000
2022-05-30	0.014	0.014	0.013	0.013	0.130	80,811
2022-05-27	0.014	0.014	0.013	0.013	0.130	25,007
2022-05-26	0.014	0.016	0.014	0.014	0.140	349,938
2022-05-25	0.014	0.014	0.014	0.014	0.140	100,607
2022-05-24	0.013	0.013	0.013	0.013	0.130	2,000
2022-05-23	0.013	0.014	0.013	0.014	0.140	18,931
2022-05-20	0.012	0.013	0.012	0.013	0.125	126,373
2022-05-19	0.013	0.013	0.013	0.013	0.125	0
2022-05-18	0.012	0.013	0.012	0.013	0.125	56,082
2022-05-17	0.012	0.012	0.012	0.012	0.120	3,805
2022-05-16	0.013	0.013	0.012	0.012	0.120	41,885
2022-05-13	0.014	0.014	0.012	0.012	0.120	139,115
2022-05-12	0.013	0.013	0.013	0.013	0.130	11,007
2022-05-11	0.014	0.014	0.013	0.014	0.140	155,870
2022-05-10	0.012	0.013	0.012	0.013	0.130	392,742
2022-05-09	0.013	0.013	0.013	0.013	0.130	19,000
2022-05-06	0.013	0.013	0.013	0.013	0.130	10,000
2022-05-05	0.012	0.013	0.012	0.013	0.130	273,366
2022-05-04	0.012	0.013	0.012	0.013	0.130	32,116
2022-05-03	0.013	0.013	0.013	0.013	0.130	0
2022-05-02	0.013	0.013	0.013	0.013	0.130	48,408
2022-04-29	0.012	0.013	0.012	0.013	0.130	124,700
2022-04-28	0.012	0.013	0.012	0.012	0.120	265,172
2022-04-27	0.014	0.014	0.012	0.013	0.130	367,743

← NewerPage 19 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.