Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.022	0.022	0.020	0.021	0.021	1,489,186
2022-04-22	0.020	0.022	0.020	0.022	0.022	752,611
2022-04-21	0.020	0.022	0.020	0.021	0.021	528,834
2022-04-20	0.020	0.021	0.020	0.020	0.020	1,010,992
2022-04-19	0.022	0.022	0.020	0.020	0.020	3,151,154
2022-04-14	0.024	0.024	0.021	0.022	0.022	2,017,764
2022-04-13	0.023	0.023	0.022	0.023	0.023	446,453
2022-04-12	0.024	0.024	0.021	0.021	0.021	548,703
2022-04-11	0.025	0.025	0.021	0.024	0.024	3,924,010
2022-04-08	0.022	0.028	0.022	0.023	0.023	8,946,429
2022-04-07	0.020	0.022	0.020	0.021	0.021	1,559,199
2022-04-06	0.020	0.022	0.020	0.020	0.020	3,544,482
2022-04-05	0.023	0.023	0.019	0.019	0.019	4,520,533
2022-04-04	0.019	0.023	0.019	0.022	0.022	12,515,320
2022-04-01	0.016	0.020	0.016	0.018	0.018	11,761,124
2022-03-31	0.014	0.016	0.014	0.015	0.015	4,580,321
2022-03-30	0.013	0.013	0.013	0.013	0.013	300,000
2022-03-29	0.013	0.014	0.013	0.014	0.014	1,877,487
2022-03-28	0.014	0.014	0.013	0.013	0.013	299,750
2022-03-25	0.013	0.014	0.013	0.014	0.014	75,813
2022-03-24	0.014	0.014	0.013	0.013	0.013	1,130,900
2022-03-23	0.014	0.014	0.014	0.014	0.014	275,000
2022-03-22	0.013	0.013	0.013	0.013	0.013	49,332
2022-03-21	0.013	0.013	0.013	0.013	0.013	435,000
2022-03-18	0.014	0.014	0.014	0.014	0.014	3,013,078
2022-03-17	0.014	0.014	0.014	0.014	0.014	2,975,250
2022-03-16	0.014	0.014	0.014	0.014	0.014	2,620,143
2022-03-15	0.013	0.014	0.013	0.014	0.014	104,600
2022-03-14	0.014	0.014	0.014	0.014	0.014	0
2022-03-11	0.014	0.014	0.014	0.014	0.014	434,600
2022-03-10	0.014	0.014	0.014	0.014	0.014	602,143
2022-03-09	0.014	0.014	0.014	0.014	0.014	100,000
2022-03-08	0.014	0.014	0.014	0.014	0.014	861,949
2022-03-07	0.014	0.014	0.014	0.014	0.014	1,552,873
2022-03-04	0.015	0.015	0.014	0.014	0.014	375,685
2022-03-03	0.014	0.015	0.014	0.015	0.015	997,991
2022-03-02	0.015	0.015	0.014	0.014	0.014	2,185,125
2022-03-01	0.014	0.014	0.014	0.014	0.014	400,998
2022-02-28	0.015	0.015	0.014	0.014	0.014	607,071
2022-02-25	0.015	0.015	0.015	0.015	0.015	124,008
2022-02-24	0.015	0.016	0.015	0.015	0.015	887,731
2022-02-23	0.014	0.015	0.014	0.014	0.014	800,289
2022-02-22	0.015	0.015	0.014	0.015	0.015	277,689
2022-02-21	0.015	0.015	0.015	0.015	0.015	476,774
2022-02-18	0.015	0.016	0.015	0.015	0.015	532,815
2022-02-17	0.016	0.016	0.015	0.015	0.015	3,774,479
2022-02-16	0.016	0.016	0.016	0.016	0.016	2,279,475
2022-02-15	0.017	0.017	0.015	0.015	0.015	3,679,727
2022-02-14	0.015	0.025	0.015	0.017	0.017	34,089,154
2022-02-11	0.014	0.014	0.014	0.014	0.014	0
2022-02-10	0.014	0.014	0.014	0.014	0.014	23,500
2022-02-09	0.015	0.015	0.015	0.015	0.015	1,000
2022-02-08	0.014	0.014	0.014	0.014	0.014	0
2022-02-07	0.014	0.014	0.014	0.014	0.014	38,000
2022-02-04	0.015	0.015	0.014	0.014	0.014	273,534
2022-02-03	0.014	0.014	0.014	0.014	0.014	695,786
2022-02-02	0.013	0.014	0.013	0.014	0.014	528,213
2022-02-01	0.015	0.016	0.014	0.015	0.015	5,329,684
2022-01-31	0.016	0.016	0.016	0.016	0.016	64,717
2022-01-28	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 20 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.