Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.008	0.009	0.008	0.009	0.009	487,806
2023-04-03	0.008	0.008	0.008	0.008	0.008	0
2023-03-31	0.008	0.008	0.008	0.008	0.008	0
2023-03-30	0.008	0.008	0.008	0.008	0.008	614
2023-03-29	0.009	0.009	0.008	0.008	0.008	379,414
2023-03-28	0.008	0.008	0.008	0.008	0.008	0
2023-03-27	0.008	0.008	0.008	0.008	0.008	150,000
2023-03-24	0.008	0.008	0.008	0.008	0.008	0
2023-03-23	0.008	0.008	0.008	0.008	0.008	469,900
2023-03-22	0.008	0.008	0.008	0.008	0.008	0
2023-03-21	0.008	0.008	0.008	0.008	0.008	0
2023-03-20	0.009	0.009	0.008	0.008	0.008	1,088,500
2023-03-17	0.008	0.008	0.008	0.008	0.008	0
2023-03-16	0.008	0.008	0.008	0.008	0.008	0
2023-03-15	0.008	0.008	0.008	0.008	0.008	0
2023-03-14	0.008	0.008	0.008	0.008	0.008	20,878
2023-03-13	0.009	0.009	0.008	0.008	0.008	40,000
2023-03-10	0.009	0.009	0.009	0.009	0.009	121,422
2023-03-09	0.010	0.010	0.009	0.009	0.009	539,688
2023-03-08	0.010	0.010	0.010	0.010	0.010	0
2023-03-07	0.009	0.010	0.009	0.010	0.010	1,981,300
2023-03-06	0.008	0.008	0.008	0.008	0.008	0
2023-03-03	0.008	0.008	0.008	0.008	0.008	0
2023-03-02	0.008	0.008	0.008	0.008	0.008	0
2023-03-01	0.008	0.008	0.008	0.008	0.008	0
2023-02-28	0.008	0.008	0.008	0.008	0.008	0
2023-02-27	0.008	0.008	0.008	0.008	0.008	0
2023-02-24	0.008	0.008	0.008	0.008	0.008	0
2023-02-23	0.008	0.008	0.008	0.008	0.008	158,547
2023-02-22	0.008	0.008	0.008	0.008	0.008	174,242
2023-02-21	0.008	0.008	0.008	0.008	0.008	0
2023-02-20	0.009	0.009	0.008	0.008	0.008	654,924
2023-02-17	0.009	0.009	0.009	0.009	0.009	0
2023-02-16	0.009	0.009	0.009	0.009	0.009	170,546
2023-02-15	0.009	0.009	0.009	0.009	0.009	111,111
2023-02-14	0.009	0.009	0.009	0.009	0.009	0
2023-02-13	0.009	0.009	0.008	0.009	0.009	6,080,000
2023-02-10	0.009	0.009	0.009	0.009	0.009	102,203
2023-02-09	0.009	0.009	0.009	0.009	0.009	499,500
2023-02-08	0.010	0.010	0.009	0.009	0.009	172,500
2023-02-07	0.009	0.009	0.009	0.009	0.009	104,803
2023-02-06	0.009	0.009	0.009	0.009	0.009	688,884
2023-02-03	0.010	0.010	0.010	0.010	0.010	200,050
2023-02-02	0.010	0.010	0.010	0.010	0.010	100,000
2023-02-01	0.010	0.010	0.010	0.010	0.010	765,938
2023-01-31	0.010	0.010	0.010	0.010	0.010	190,000
2023-01-30	0.010	0.010	0.010	0.010	0.010	227,035
2023-01-27	0.010	0.010	0.009	0.009	0.009	1,049,401
2023-01-25	0.009	0.009	0.009	0.009	0.009	0
2023-01-24	0.009	0.009	0.009	0.009	0.009	0
2023-01-23	0.010	0.010	0.009	0.009	0.009	950,000
2023-01-20	0.010	0.010	0.010	0.010	0.010	17,228
2023-01-19	0.010	0.010	0.010	0.010	0.010	0
2023-01-18	0.010	0.010	0.010	0.010	0.010	0
2023-01-17	0.010	0.010	0.010	0.010	0.010	69,538
2023-01-16	0.009	0.009	0.009	0.009	0.009	555,555
2023-01-13	0.009	0.009	0.009	0.009	0.009	0
2023-01-12	0.009	0.009	0.009	0.009	0.009	0
2023-01-11	0.009	0.009	0.009	0.009	0.009	263,467
2023-01-10	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 16 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.