Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.015	0.015	0.015	0.015	0.015	468,808
2022-01-25	0.018	0.018	0.016	0.016	0.016	1,006,068
2022-01-24	0.019	0.019	0.016	0.017	0.017	1,471,765
2022-01-21	0.020	0.020	0.019	0.019	0.019	1,705,322
2022-01-20	0.017	0.018	0.017	0.018	0.018	3,284,955
2022-01-19	0.016	0.016	0.016	0.016	0.016	776,815
2022-01-18	0.014	0.016	0.014	0.016	0.016	1,035,130
2022-01-17	0.015	0.015	0.015	0.015	0.015	1,082,393
2022-01-14	0.014	0.014	0.014	0.014	0.014	1,280,910
2022-01-13	0.015	0.015	0.014	0.014	0.014	111,022
2022-01-12	0.016	0.016	0.014	0.014	0.014	1,431,822
2022-01-11	0.015	0.017	0.015	0.015	0.015	2,065,299
2022-01-10	0.015	0.015	0.013	0.014	0.014	1,334,417
2022-01-07	0.015	0.015	0.015	0.015	0.015	67,163
2022-01-06	0.016	0.016	0.016	0.016	0.016	5,981
2022-01-05	0.014	0.014	0.014	0.014	0.014	0
2022-01-04	0.016	0.016	0.014	0.014	0.014	343,745
2021-12-31	0.016	0.016	0.016	0.016	0.016	0
2021-12-30	0.016	0.016	0.016	0.016	0.016	1,793,284
2021-12-29	0.015	0.016	0.015	0.016	0.016	2,067,907
2021-12-24	0.015	0.015	0.015	0.015	0.015	3,386
2021-12-23	0.015	0.015	0.015	0.015	0.015	100,746
2021-12-22	0.014	0.016	0.014	0.016	0.016	2,253,694
2021-12-21	0.014	0.014	0.014	0.014	0.014	157,667
2021-12-20	0.014	0.014	0.014	0.014	0.014	241,211
2021-12-17	0.013	0.013	0.013	0.013	0.013	0
2021-12-16	0.014	0.014	0.013	0.013	0.013	341,026
2021-12-15	0.016	0.016	0.016	0.016	0.016	0
2021-12-14	0.016	0.016	0.016	0.016	0.016	0
2021-12-13	0.016	0.016	0.016	0.016	0.016	635,015
2021-12-10	0.015	0.016	0.014	0.016	0.016	2,949,496
2021-12-09	0.014	0.014	0.014	0.014	0.014	447,760
2021-12-08	0.014	0.014	0.014	0.014	0.014	0
2021-12-07	0.014	0.014	0.014	0.014	0.014	221,641
2021-12-06	0.014	0.014	0.014	0.014	0.014	31,753
2021-12-03	0.015	0.015	0.015	0.015	0.015	134,329
2021-12-02	0.014	0.014	0.013	0.013	0.013	289,746
2021-12-01	0.013	0.013	0.013	0.013	0.013	0
2021-11-30	0.013	0.013	0.013	0.013	0.013	0
2021-11-29	0.013	0.013	0.013	0.013	0.013	0
2021-11-26	0.013	0.013	0.013	0.013	0.013	0
2021-11-25	0.013	0.013	0.013	0.013	0.013	50,373
2021-11-24	0.013	0.013	0.013	0.013	0.013	151,119
2021-11-23	0.014	0.014	0.013	0.013	0.013	1,996,425
2021-11-22	0.014	0.014	0.014	0.014	0.014	16,092
2021-11-19	0.016	0.016	0.016	0.016	0.016	805,970
2021-11-18	0.016	0.016	0.016	0.016	0.016	346,783
2021-11-17	0.014	0.016	0.014	0.015	0.015	2,274,750
2021-11-16	0.014	0.014	0.014	0.014	0.014	0
2021-11-15	0.014	0.014	0.014	0.014	0.014	0
2021-11-12	0.014	0.014	0.014	0.014	0.014	192,677
2021-11-11	0.014	0.014	0.014	0.014	0.014	0
2021-11-10	0.014	0.014	0.014	0.014	0.014	0
2021-11-09	0.014	0.014	0.014	0.014	0.014	0
2021-11-08	0.014	0.014	0.014	0.014	0.014	0
2021-11-05	0.014	0.014	0.014	0.014	0.014	0
2021-11-04	0.013	0.014	0.013	0.014	0.014	692,957
2021-11-03	0.014	0.014	0.014	0.014	0.014	198,450
2021-11-02	0.014	0.014	0.014	0.014	0.014	820,129
2021-11-01	0.015	0.015	0.015	0.015	0.015	752,663

← NewerPage 21 of 22 · 1,272 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.