Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.014	0.015	0.014	0.014	0.140	129,354
2022-04-22	0.015	0.015	0.015	0.015	0.150	0
2022-04-21	0.015	0.015	0.015	0.015	0.150	0
2022-04-20	0.015	0.015	0.015	0.015	0.150	25,410
2022-04-19	0.014	0.014	0.014	0.014	0.140	0
2022-04-14	0.016	0.016	0.014	0.014	0.140	90,057
2022-04-13	0.017	0.017	0.017	0.017	0.170	0
2022-04-12	0.017	0.017	0.017	0.017	0.170	0
2022-04-11	0.016	0.017	0.016	0.017	0.170	15,346
2022-04-08	0.015	0.016	0.015	0.015	0.150	144,596
2022-04-07	0.016	0.016	0.014	0.014	0.140	175,491
2022-04-06	0.018	0.018	0.017	0.017	0.170	70,055
2022-04-05	0.017	0.019	0.017	0.018	0.180	144,161
2022-04-04	0.016	0.017	0.015	0.017	0.170	461,344
2022-04-01	0.015	0.015	0.015	0.015	0.150	26,245
2022-03-31	0.015	0.015	0.015	0.015	0.150	44,338
2022-03-30	0.015	0.015	0.015	0.015	0.150	186
2022-03-29	0.015	0.015	0.015	0.015	0.150	2,800
2022-03-28	0.015	0.015	0.015	0.015	0.150	2,272
2022-03-25	0.015	0.015	0.015	0.015	0.150	0
2022-03-24	0.015	0.015	0.015	0.015	0.150	10,000
2022-03-23	0.016	0.016	0.015	0.016	0.160	13,016
2022-03-22	0.017	0.017	0.017	0.017	0.170	2,911
2022-03-21	0.016	0.016	0.016	0.016	0.160	54,730
2022-03-18	0.016	0.016	0.016	0.016	0.160	111,059
2022-03-17	0.015	0.015	0.015	0.015	0.150	1,000
2022-03-16	0.015	0.015	0.015	0.015	0.150	25,513
2022-03-15	0.015	0.016	0.015	0.016	0.160	44,960
2022-03-14	0.016	0.016	0.014	0.016	0.160	197,261
2022-03-11	0.016	0.016	0.016	0.016	0.160	98,578
2022-03-10	0.017	0.017	0.016	0.016	0.160	27,380
2022-03-09	0.017	0.017	0.017	0.017	0.170	0
2022-03-08	0.017	0.017	0.017	0.017	0.170	11,100
2022-03-07	0.018	0.018	0.018	0.018	0.180	68,975
2022-03-04	0.017	0.017	0.017	0.017	0.170	1
2022-03-03	0.017	0.017	0.017	0.017	0.170	0
2022-03-02	0.017	0.017	0.017	0.017	0.170	4,068
2022-03-01	0.017	0.017	0.017	0.017	0.170	78,489
2022-02-28	0.016	0.016	0.016	0.016	0.160	28,900
2022-02-25	0.015	0.015	0.015	0.015	0.150	32,434
2022-02-24	0.017	0.017	0.015	0.015	0.150	89,646
2022-02-23	0.016	0.016	0.016	0.016	0.160	86,718
2022-02-22	0.017	0.017	0.017	0.017	0.170	56,163
2022-02-21	0.017	0.017	0.017	0.017	0.170	40,000
2022-02-18	0.017	0.017	0.017	0.017	0.170	0
2022-02-17	0.018	0.018	0.017	0.017	0.170	24,136
2022-02-16	0.018	0.018	0.018	0.018	0.180	72,054
2022-02-15	0.018	0.018	0.018	0.018	0.180	185,677
2022-02-14	0.019	0.019	0.018	0.018	0.180	29,788
2022-02-11	0.019	0.019	0.019	0.019	0.190	23,610
2022-02-10	0.018	0.019	0.018	0.019	0.190	45,680
2022-02-09	0.018	0.018	0.018	0.018	0.180	43,700
2022-02-08	0.018	0.019	0.018	0.018	0.180	22,000
2022-02-07	0.019	0.019	0.019	0.019	0.190	84,358
2022-02-04	0.019	0.019	0.019	0.019	0.190	25,000
2022-02-03	0.019	0.020	0.018	0.018	0.180	74,456
2022-02-02	0.018	0.018	0.018	0.018	0.180	24,000
2022-02-01	0.018	0.018	0.018	0.018	0.180	44,379
2022-01-31	0.018	0.018	0.018	0.018	0.180	25,000
2022-01-28	0.018	0.018	0.018	0.018	0.180	2,644

← NewerPage 20 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.