Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.004	0.004	0.004	0.004	0.004	842,983
2023-06-30	0.004	0.004	0.004	0.004	0.004	832,017
2023-06-29	0.004	0.004	0.004	0.004	0.004	0
2023-06-28	0.003	0.004	0.003	0.004	0.004	475,154
2023-06-27	0.004	0.004	0.003	0.003	0.003	67,509
2023-06-26	0.004	0.004	0.004	0.004	0.004	750,000
2023-06-23	0.004	0.004	0.004	0.004	0.004	0
2023-06-22	0.004	0.004	0.003	0.004	0.004	1,168,999
2023-06-21	0.004	0.004	0.004	0.004	0.004	325,000
2023-06-20	0.004	0.004	0.004	0.004	0.004	2,319,274
2023-06-19	0.004	0.004	0.004	0.004	0.004	1,726,701
2023-06-16	0.005	0.005	0.005	0.005	0.005	0
2023-06-15	0.005	0.005	0.005	0.005	0.005	300,108
2023-06-14	0.004	0.004	0.004	0.004	0.004	200,000
2023-06-13	0.004	0.004	0.004	0.004	0.004	134,500
2023-06-09	0.004	0.004	0.004	0.004	0.004	40,100
2023-06-08	0.005	0.005	0.004	0.004	0.004	5,443,999
2023-06-07	0.005	0.005	0.005	0.005	0.005	239,882
2023-06-06	0.005	0.005	0.005	0.005	0.005	300,000
2023-06-05	0.004	0.005	0.004	0.004	0.004	1,233,498
2023-06-02	0.005	0.005	0.005	0.005	0.005	24,018
2023-06-01	0.005	0.005	0.005	0.005	0.005	537,370
2023-05-31	0.005	0.005	0.005	0.005	0.005	120,030
2023-05-30	0.005	0.005	0.005	0.005	0.005	1,245,200
2023-05-29	0.006	0.006	0.005	0.005	0.005	1,600,547
2023-05-26	0.005	0.006	0.005	0.006	0.006	1,915,724
2023-05-25	0.005	0.005	0.004	0.004	0.004	1,254,538
2023-05-24	0.005	0.005	0.005	0.005	0.005	1,070,275
2023-05-23	0.005	0.006	0.005	0.005	0.005	5,637,046
2023-05-22	0.006	0.006	0.005	0.006	0.006	1,080,000
2023-05-19	0.007	0.007	0.007	0.007	0.007	0
2023-05-18	0.007	0.007	0.007	0.007	0.007	0
2023-05-17	0.007	0.007	0.007	0.007	0.007	643,833
2023-05-16	0.007	0.007	0.007	0.007	0.007	50,000
2023-05-15	0.007	0.007	0.007	0.007	0.007	183,467
2023-05-12	0.006	0.006	0.006	0.006	0.006	699,735
2023-05-11	0.007	0.007	0.007	0.007	0.007	37,900
2023-05-10	0.007	0.008	0.007	0.008	0.008	415,600
2023-05-09	0.008	0.008	0.008	0.008	0.008	0
2023-05-08	0.007	0.008	0.007	0.008	0.008	108,836
2023-05-05	0.006	0.007	0.006	0.007	0.007	1,179,089
2023-05-04	0.006	0.006	0.006	0.006	0.006	59,999
2023-05-03	0.006	0.006	0.006	0.006	0.006	227,400
2023-05-02	0.007	0.007	0.007	0.007	0.007	0
2023-05-01	0.007	0.007	0.007	0.007	0.007	572,000
2023-04-28	0.007	0.007	0.007	0.007	0.007	0
2023-04-27	0.007	0.007	0.007	0.007	0.007	0
2023-04-26	0.007	0.007	0.007	0.007	0.007	0
2023-04-24	0.007	0.007	0.007	0.007	0.007	850,000
2023-04-21	0.009	0.009	0.009	0.009	0.009	0
2023-04-20	0.009	0.009	0.009	0.009	0.009	0
2023-04-19	0.009	0.009	0.009	0.009	0.009	8,500
2023-04-18	0.008	0.008	0.008	0.008	0.008	100,000
2023-04-17	0.008	0.008	0.008	0.008	0.008	0
2023-04-14	0.008	0.008	0.008	0.008	0.008	125,000
2023-04-13	0.008	0.008	0.008	0.008	0.008	138,196
2023-04-12	0.009	0.009	0.008	0.008	0.008	374,200
2023-04-11	0.009	0.009	0.009	0.009	0.009	0
2023-04-06	0.009	0.009	0.009	0.009	0.009	0
2023-04-05	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 15 of 22 · 1,271 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.