Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.006	0.006	0.006	0.006	0.060	14,834
2025-08-18	0.006	0.006	0.006	0.006	0.060	17,652
2025-08-15	0.006	0.006	0.006	0.006	0.060	70,000
2025-08-14	0.005	0.005	0.005	0.005	0.050	138,715
2025-08-13	0.006	0.006	0.006	0.006	0.060	383,911
2025-08-12	0.005	0.006	0.005	0.006	0.060	197,280
2025-08-11	0.006	0.006	0.005	0.005	0.050	715,411
2025-08-08	0.005	0.005	0.005	0.005	0.050	1,102,403
2025-08-07	0.004	0.005	0.004	0.005	0.045	17,550
2025-08-06	0.004	0.004	0.004	0.004	0.040	0
2025-08-05	0.004	0.004	0.004	0.004	0.040	500,000
2025-08-04	0.004	0.004	0.004	0.004	0.040	0
2025-08-01	0.004	0.004	0.004	0.004	0.040	0
2025-07-31	0.004	0.004	0.004	0.004	0.040	0
2025-07-30	0.004	0.004	0.004	0.004	0.040	0
2025-07-29	0.004	0.004	0.004	0.004	0.040	0
2025-07-28	0.004	0.004	0.004	0.004	0.040	0
2025-07-25	0.004	0.004	0.004	0.004	0.040	0
2025-07-24	0.004	0.004	0.004	0.004	0.040	12,848
2025-07-23	0.004	0.004	0.004	0.004	0.040	25,175
2025-07-22	0.004	0.004	0.004	0.004	0.040	0
2025-07-21	0.003	0.004	0.003	0.004	0.040	29,500
2025-07-18	0.003	0.004	0.003	0.004	0.035	13,327
2025-07-17	0.003	0.004	0.003	0.004	0.040	48,141
2025-07-16	0.003	0.003	0.003	0.003	0.030	4,500
2025-07-15	0.003	0.003	0.003	0.003	0.030	4,529
2025-07-14	0.003	0.003	0.003	0.003	0.030	4,530
2025-07-11	0.003	0.003	0.003	0.003	0.030	4,500
2025-07-10	0.003	0.004	0.003	0.004	0.035	14,270
2025-07-09	0.003	0.003	0.003	0.003	0.030	0
2025-07-08	0.003	0.003	0.003	0.003	0.030	2,422
2025-07-07	0.003	0.003	0.003	0.003	0.030	0
2025-07-04	0.003	0.003	0.003	0.003	0.030	21,321
2025-07-03	0.004	0.004	0.004	0.004	0.035	0
2025-07-02	0.004	0.004	0.004	0.004	0.035	11,344
2025-07-01	0.004	0.004	0.004	0.004	0.035	0
2025-06-30	0.004	0.004	0.004	0.004	0.035	5,202
2025-06-27	0.003	0.003	0.003	0.003	0.030	0
2025-06-26	0.003	0.003	0.003	0.003	0.030	0
2025-06-25	0.003	0.003	0.003	0.003	0.030	108,999
2025-06-24	0.003	0.004	0.003	0.004	0.035	152,999
2025-06-23	0.003	0.003	0.003	0.003	0.030	0
2025-06-20	0.003	0.003	0.003	0.003	0.030	0
2025-06-19	0.003	0.003	0.003	0.003	0.030	0
2025-06-18	0.003	0.003	0.003	0.003	0.030	2,195
2025-06-17	0.003	0.003	0.003	0.003	0.030	0
2025-06-16	0.003	0.003	0.003	0.003	0.030	0
2025-06-13	0.003	0.003	0.003	0.003	0.030	2,500
2025-06-12	0.003	0.003	0.003	0.003	0.030	0
2025-06-11	0.003	0.003	0.003	0.003	0.030	0
2025-06-10	0.003	0.003	0.003	0.003	0.030	0
2025-06-06	0.003	0.003	0.003	0.003	0.030	75,000
2025-06-05	0.004	0.004	0.004	0.004	0.035	2,000
2025-06-04	0.003	0.003	0.003	0.003	0.030	0
2025-06-03	0.003	0.003	0.003	0.003	0.030	0
2025-06-02	0.003	0.003	0.003	0.003	0.030	0
2025-05-30	0.003	0.003	0.003	0.003	0.030	0
2025-05-29	0.003	0.003	0.003	0.003	0.030	184,999
2025-05-28	0.004	0.004	0.004	0.004	0.035	0
2025-05-27	0.004	0.004	0.004	0.004	0.035	33,000

← NewerPage 6 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.