Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.010	0.010	0.010	0.010	0.010	0
2023-01-06	0.010	0.010	0.010	0.010	0.010	0
2023-01-05	0.010	0.010	0.010	0.010	0.010	248,910
2023-01-04	0.009	0.009	0.009	0.009	0.009	0
2023-01-03	0.009	0.009	0.009	0.009	0.009	0
2022-12-30	0.009	0.009	0.009	0.009	0.009	0
2022-12-29	0.009	0.009	0.009	0.009	0.009	0
2022-12-28	0.010	0.010	0.009	0.009	0.009	718,900
2022-12-23	0.010	0.010	0.010	0.010	0.010	2,800,111
2022-12-22	0.009	0.009	0.009	0.009	0.009	15,000
2022-12-21	0.009	0.009	0.009	0.009	0.009	0
2022-12-20	0.009	0.009	0.009	0.009	0.009	455,000
2022-12-19	0.009	0.009	0.009	0.009	0.009	727,750
2022-12-16	0.009	0.009	0.009	0.009	0.009	0
2022-12-15	0.009	0.009	0.009	0.009	0.009	675,561
2022-12-14	0.009	0.009	0.009	0.009	0.009	55,222
2022-12-13	0.009	0.009	0.009	0.009	0.009	0
2022-12-12	0.009	0.009	0.009	0.009	0.009	510,000
2022-12-09	0.009	0.009	0.009	0.009	0.009	281,545
2022-12-08	0.009	0.009	0.009	0.009	0.009	98,228
2022-12-07	0.009	0.009	0.008	0.009	0.009	379,208
2022-12-06	0.009	0.009	0.009	0.009	0.009	776,467
2022-12-05	0.010	0.010	0.009	0.009	0.009	417,700
2022-12-02	0.009	0.010	0.009	0.009	0.009	771,205
2022-12-01	0.009	0.009	0.008	0.008	0.008	2,125,498
2022-11-30	0.009	0.010	0.009	0.009	0.009	1,457,089
2022-11-29	0.009	0.009	0.009	0.009	0.009	0
2022-11-28	0.010	0.010	0.009	0.009	0.009	807,930
2022-11-25	0.010	0.010	0.010	0.010	0.010	0
2022-11-24	0.010	0.010	0.010	0.010	0.010	438,359
2022-11-23	0.011	0.011	0.009	0.009	0.009	2,090,564
2022-11-22	0.010	0.011	0.010	0.010	0.010	1,668,032
2022-11-21	0.013	0.013	0.010	0.010	0.010	8,730,538
2022-11-18	0.010	0.010	0.010	0.010	0.010	305,000
2022-11-17	0.010	0.010	0.010	0.010	0.010	1,377,120
2022-11-16	0.010	0.010	0.009	0.009	0.009	1,860,040
2022-11-15	0.009	0.009	0.009	0.009	0.009	0
2022-11-14	0.009	0.009	0.009	0.009	0.009	0
2022-11-11	0.009	0.009	0.009	0.009	0.009	1,002,187
2022-11-10	0.009	0.009	0.009	0.009	0.009	500,000
2022-11-09	0.009	0.009	0.009	0.009	0.009	118,631
2022-11-08	0.009	0.010	0.009	0.010	0.010	364,563
2022-11-07	0.009	0.009	0.009	0.009	0.009	3,925
2022-11-04	0.009	0.009	0.009	0.009	0.009	458,485
2022-11-03	0.009	0.009	0.008	0.009	0.009	4,292,678
2022-11-02	0.009	0.009	0.009	0.009	0.009	16,964
2022-11-01	0.009	0.009	0.009	0.009	0.009	0
2022-10-31	0.010	0.010	0.009	0.009	0.009	450,050
2022-10-28	0.010	0.010	0.010	0.010	0.010	5,000
2022-10-27	0.010	0.010	0.010	0.010	0.010	50,200
2022-10-26	0.010	0.011	0.010	0.010	0.010	3,486,542
2022-10-25	0.009	0.009	0.009	0.009	0.009	704,361
2022-10-24	0.009	0.009	0.009	0.009	0.009	1,236,590
2022-10-21	0.009	0.009	0.009	0.009	0.009	133,712
2022-10-20	0.010	0.010	0.010	0.010	0.010	309,951
2022-10-19	0.010	0.010	0.010	0.010	0.010	1,455,169
2022-10-18	0.010	0.011	0.010	0.010	0.010	144,949
2022-10-17	0.010	0.010	0.010	0.010	0.010	33,000
2022-10-14	0.011	0.011	0.011	0.011	0.011	0
2022-10-13	0.011	0.011	0.011	0.011	0.011	0

← NewerPage 17 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.