Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.019	0.019	0.017	0.018	0.180	25,576
2022-01-25	0.018	0.018	0.018	0.018	0.180	104,749
2022-01-24	0.019	0.019	0.018	0.018	0.180	148,895
2022-01-21	0.020	0.021	0.020	0.021	0.210	278,367
2022-01-20	0.021	0.021	0.020	0.020	0.200	24,610
2022-01-19	0.019	0.022	0.019	0.022	0.220	377,658
2022-01-18	0.020	0.021	0.019	0.020	0.200	245,594
2022-01-17	0.021	0.021	0.020	0.020	0.200	65,629
2022-01-14	0.020	0.021	0.019	0.020	0.200	387,738
2022-01-13	0.021	0.021	0.020	0.020	0.200	318,815
2022-01-12	0.019	0.022	0.019	0.022	0.220	839,826
2022-01-11	0.018	0.018	0.018	0.018	0.180	153,353
2022-01-10	0.018	0.018	0.018	0.018	0.180	0
2022-01-07	0.019	0.019	0.018	0.018	0.180	11,860
2022-01-06	0.018	0.018	0.018	0.018	0.180	117,854
2022-01-05	0.018	0.018	0.018	0.018	0.180	79,611
2022-01-04	0.018	0.018	0.018	0.018	0.180	24,840
2021-12-31	0.018	0.019	0.018	0.018	0.180	15,330
2021-12-30	0.018	0.018	0.018	0.018	0.180	223,966
2021-12-29	0.018	0.018	0.018	0.018	0.180	0
2021-12-24	0.018	0.019	0.018	0.018	0.180	8,309
2021-12-23	0.018	0.018	0.018	0.018	0.180	0
2021-12-22	0.018	0.018	0.018	0.018	0.180	0
2021-12-21	0.018	0.018	0.018	0.018	0.180	33,159
2021-12-20	0.018	0.018	0.018	0.018	0.180	100
2021-12-17	0.018	0.018	0.018	0.018	0.180	30,000
2021-12-16	0.018	0.018	0.018	0.018	0.180	32,580
2021-12-15	0.018	0.018	0.018	0.018	0.180	44,980
2021-12-14	0.018	0.018	0.018	0.018	0.180	90,195
2021-12-13	0.018	0.019	0.018	0.018	0.180	293,832
2021-12-10	0.019	0.019	0.017	0.017	0.170	288,170
2021-12-09	0.019	0.019	0.019	0.019	0.190	16,040
2021-12-08	0.020	0.020	0.018	0.018	0.180	108,922
2021-12-07	0.019	0.020	0.019	0.019	0.190	208,427
2021-12-06	0.019	0.019	0.018	0.018	0.180	138,024
2021-12-03	0.018	0.019	0.018	0.019	0.185	204,333
2021-12-02	0.020	0.020	0.018	0.018	0.180	269,562
2021-12-01	0.022	0.022	0.020	0.021	0.210	202,066
2021-11-30	0.019	0.024	0.019	0.022	0.220	461,603
2021-11-29	0.020	0.020	0.019	0.019	0.190	318,338
2021-11-26	0.017	0.021	0.017	0.020	0.200	305,292
2021-11-25	0.018	0.019	0.017	0.017	0.170	102,684
2021-11-24	0.017	0.018	0.017	0.018	0.180	65,073
2021-11-23	0.018	0.019	0.017	0.017	0.170	93,351
2021-11-22	0.020	0.021	0.018	0.018	0.180	1,195,249
2021-11-19	0.018	0.025	0.018	0.020	0.200	5,992,743
2021-11-18	0.015	0.015	0.015	0.015	0.150	0
2021-11-17	0.015	0.015	0.015	0.015	0.150	0
2021-11-16	0.015	0.015	0.015	0.015	0.150	0
2021-11-15	0.016	0.016	0.015	0.015	0.150	36,563
2021-11-12	0.014	0.016	0.014	0.015	0.150	234,987
2021-11-11	0.017	0.017	0.014	0.014	0.140	153,890
2021-11-10	0.016	0.018	0.016	0.018	0.180	4,000
2021-11-09	0.015	0.016	0.015	0.016	0.160	85,451
2021-11-08	0.015	0.015	0.015	0.015	0.150	43,751
2021-11-05	0.016	0.016	0.016	0.016	0.160	0
2021-11-04	0.015	0.016	0.015	0.016	0.160	59,459
2021-11-03	0.016	0.016	0.016	0.016	0.160	36,606
2021-11-02	0.015	0.015	0.015	0.015	0.150	0
2021-11-01	0.015	0.015	0.014	0.015	0.150	122,868

← NewerPage 21 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.