Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.004	0.004	0.004	0.004	0.004	0
2023-09-22	0.004	0.004	0.004	0.004	0.004	0
2023-09-21	0.004	0.004	0.004	0.004	0.004	0
2023-09-20	0.004	0.004	0.004	0.004	0.004	224
2023-09-19	0.004	0.004	0.004	0.004	0.004	0
2023-09-18	0.004	0.004	0.004	0.004	0.004	0
2023-09-15	0.004	0.004	0.004	0.004	0.004	0
2023-09-14	0.004	0.004	0.004	0.004	0.004	0
2023-09-13	0.004	0.004	0.004	0.004	0.004	1,000,256
2023-09-12	0.004	0.004	0.004	0.004	0.004	500,000
2023-09-11	0.004	0.004	0.004	0.004	0.004	0
2023-09-08	0.004	0.004	0.004	0.004	0.004	549,778
2023-09-07	0.004	0.004	0.004	0.004	0.004	0
2023-09-06	0.004	0.004	0.004	0.004	0.004	221
2023-09-05	0.004	0.004	0.004	0.004	0.004	0
2023-09-04	0.004	0.004	0.004	0.004	0.004	221
2023-09-01	0.004	0.004	0.004	0.004	0.004	0
2023-08-31	0.004	0.004	0.004	0.004	0.004	0
2023-08-30	0.004	0.004	0.004	0.004	0.004	150,000
2023-08-29	0.003	0.004	0.003	0.004	0.004	1,337,112
2023-08-28	0.004	0.004	0.004	0.004	0.004	0
2023-08-25	0.004	0.004	0.004	0.004	0.004	0
2023-08-24	0.004	0.004	0.004	0.004	0.004	0
2023-08-23	0.004	0.004	0.004	0.004	0.004	224
2023-08-22	0.005	0.005	0.005	0.005	0.005	20,000
2023-08-21	0.004	0.004	0.004	0.004	0.004	0
2023-08-18	0.004	0.004	0.004	0.004	0.004	730,000
2023-08-17	0.004	0.004	0.004	0.004	0.004	2,997,784
2023-08-16	0.004	0.004	0.004	0.004	0.004	0
2023-08-15	0.003	0.004	0.003	0.004	0.004	395,239
2023-08-14	0.003	0.004	0.003	0.004	0.004	190,159
2023-08-11	0.004	0.004	0.004	0.004	0.004	0
2023-08-10	0.004	0.004	0.004	0.004	0.004	0
2023-08-09	0.004	0.004	0.004	0.004	0.004	226
2023-08-08	0.004	0.004	0.004	0.004	0.004	286,038
2023-08-07	0.004	0.004	0.004	0.004	0.004	1,314,990
2023-08-04	0.005	0.005	0.004	0.004	0.004	1,071,232
2023-08-03	0.004	0.005	0.004	0.005	0.005	645,228
2023-08-02	0.004	0.004	0.004	0.004	0.004	1,000,000
2023-08-01	0.004	0.004	0.004	0.004	0.004	0
2023-07-31	0.004	0.004	0.004	0.004	0.004	0
2023-07-28	0.004	0.004	0.004	0.004	0.004	27,158
2023-07-27	0.004	0.004	0.004	0.004	0.004	11,266
2023-07-26	0.004	0.004	0.004	0.004	0.004	0
2023-07-25	0.004	0.004	0.004	0.004	0.004	1,000,000
2023-07-24	0.005	0.005	0.004	0.004	0.004	5,855,179
2023-07-21	0.005	0.005	0.005	0.005	0.005	360,000
2023-07-20	0.005	0.005	0.005	0.005	0.005	182
2023-07-19	0.005	0.005	0.005	0.005	0.005	0
2023-07-18	0.005	0.005	0.005	0.005	0.005	617,212
2023-07-17	0.005	0.005	0.005	0.005	0.005	49,995
2023-07-14	0.005	0.005	0.005	0.005	0.005	0
2023-07-13	0.005	0.005	0.005	0.005	0.005	0
2023-07-12	0.005	0.005	0.005	0.005	0.005	1,040,005
2023-07-11	0.005	0.005	0.005	0.005	0.005	274,255
2023-07-10	0.005	0.006	0.005	0.006	0.006	1,623,504
2023-07-07	0.006	0.006	0.005	0.005	0.005	993,609
2023-07-06	0.005	0.005	0.005	0.005	0.005	1,102,699
2023-07-05	0.005	0.006	0.005	0.005	0.005	853,776
2023-07-04	0.005	0.005	0.005	0.005	0.005	2,492,072

← NewerPage 14 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.