Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.010	0.010	0.010	0.010	0.010	0
2022-07-19	0.010	0.010	0.010	0.010	0.010	0
2022-07-18	0.010	0.010	0.010	0.010	0.010	0
2022-07-15	0.009	0.010	0.009	0.010	0.010	383,600
2022-07-14	0.011	0.011	0.011	0.011	0.011	0
2022-07-13	0.011	0.011	0.011	0.011	0.011	19,142
2022-07-12	0.010	0.010	0.010	0.010	0.010	361,027
2022-07-11	0.010	0.010	0.010	0.010	0.010	0
2022-07-08	0.010	0.010	0.010	0.010	0.010	100,000
2022-07-07	0.010	0.010	0.010	0.010	0.010	750,000
2022-07-06	0.011	0.011	0.011	0.011	0.011	0
2022-07-05	0.011	0.011	0.011	0.011	0.011	498,696
2022-07-04	0.009	0.012	0.009	0.011	0.011	11,761,082
2022-07-01	0.008	0.008	0.008	0.008	0.008	0
2022-06-30	0.009	0.009	0.008	0.008	0.008	1,615,204
2022-06-29	0.009	0.009	0.009	0.009	0.009	1,002,764
2022-06-28	0.009	0.009	0.008	0.008	0.008	909,907
2022-06-27	0.009	0.010	0.009	0.009	0.009	2,327,848
2022-06-24	0.010	0.010	0.009	0.009	0.009	1,987,277
2022-06-23	0.011	0.011	0.010	0.010	0.010	240,083
2022-06-22	0.012	0.012	0.011	0.011	0.011	182,492
2022-06-21	0.011	0.012	0.011	0.012	0.012	259,015
2022-06-20	0.011	0.011	0.011	0.011	0.011	382,700
2022-06-17	0.012	0.012	0.011	0.011	0.011	113,185
2022-06-16	0.012	0.012	0.012	0.012	0.012	1,234,257
2022-06-15	0.012	0.012	0.012	0.012	0.012	0
2022-06-14	0.013	0.013	0.012	0.012	0.012	1,307,623
2022-06-10	0.013	0.013	0.013	0.013	0.013	0
2022-06-09	0.014	0.014	0.013	0.013	0.013	20,699
2022-06-08	0.013	0.014	0.013	0.014	0.014	790,000
2022-06-07	0.014	0.014	0.014	0.014	0.014	845,363
2022-06-06	0.014	0.014	0.014	0.014	0.014	34,285
2022-06-03	0.014	0.014	0.014	0.014	0.014	798,902
2022-06-02	0.014	0.014	0.014	0.014	0.014	758
2022-06-01	0.014	0.014	0.014	0.014	0.014	3,148,370
2022-05-31	0.014	0.014	0.014	0.014	0.014	1,372,857
2022-05-30	0.014	0.016	0.014	0.015	0.015	222,997
2022-05-27	0.014	0.015	0.014	0.015	0.015	150,981
2022-05-26	0.014	0.014	0.014	0.014	0.014	0
2022-05-25	0.014	0.014	0.014	0.014	0.014	500,000
2022-05-24	0.014	0.014	0.014	0.014	0.014	765,841
2022-05-23	0.014	0.014	0.014	0.014	0.014	388,237
2022-05-20	0.015	0.015	0.015	0.015	0.015	250,000
2022-05-19	0.014	0.014	0.014	0.014	0.014	764,875
2022-05-18	0.015	0.015	0.015	0.015	0.015	160,000
2022-05-17	0.014	0.014	0.014	0.014	0.014	0
2022-05-16	0.014	0.014	0.014	0.014	0.014	51,743
2022-05-13	0.014	0.014	0.014	0.014	0.014	351,733
2022-05-12	0.014	0.014	0.014	0.014	0.014	166,710
2022-05-11	0.015	0.015	0.014	0.014	0.014	835,529
2022-05-10	0.014	0.014	0.014	0.014	0.014	4,166,337
2022-05-09	0.015	0.015	0.014	0.014	0.014	2,963,759
2022-05-06	0.016	0.016	0.015	0.016	0.016	1,393,928
2022-05-05	0.016	0.017	0.016	0.017	0.017	198,360
2022-05-04	0.019	0.019	0.016	0.016	0.016	2,124,216
2022-05-03	0.019	0.019	0.017	0.017	0.017	169,593
2022-05-02	0.019	0.019	0.018	0.018	0.018	652,100
2022-04-29	0.020	0.020	0.019	0.019	0.019	590,788
2022-04-28	0.019	0.020	0.018	0.019	0.019	1,782,974
2022-04-27	0.021	0.021	0.019	0.019	0.019	1,317,249

← NewerPage 19 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.