Energy Transition Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.022	0.022	0.021	0.021	0.021	380,350
2024-09-05	0.020	0.020	0.019	0.020	0.020	419,585
2024-09-04	0.020	0.020	0.020	0.020	0.020	4,421
2024-09-03	0.020	0.020	0.020	0.020	0.020	1,476,663
2024-09-02	0.021	0.021	0.020	0.020	0.020	4,092,984
2024-08-30	0.021	0.022	0.021	0.021	0.021	126,423
2024-08-29	0.021	0.021	0.021	0.021	0.021	15,181
2024-08-28	0.021	0.022	0.021	0.021	0.021	157,780
2024-08-27	0.021	0.021	0.021	0.021	0.021	225,239
2024-08-26	0.021	0.021	0.021	0.021	0.021	23,784
2024-08-23	0.021	0.024	0.021	0.021	0.021	133,229
2024-08-22	0.021	0.022	0.021	0.021	0.021	115,207
2024-08-21	0.022	0.022	0.021	0.021	0.021	400,000
2024-08-20	0.022	0.024	0.022	0.024	0.024	210,682
2024-08-19	0.024	0.024	0.021	0.023	0.023	601,876
2024-08-16	0.025	0.026	0.024	0.024	0.024	97,966
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.024	0.027	0.024	0.025	0.025	382,786
2024-08-13	0.025	0.025	0.022	0.024	0.024	182,755
2024-08-12	0.021	0.025	0.021	0.025	0.025	1,366,235
2024-08-09	0.021	0.022	0.020	0.021	0.021	760,570
2024-08-08	0.021	0.021	0.021	0.021	0.021	970
2024-08-07	0.020	0.022	0.020	0.022	0.022	257,933
2024-08-06	0.020	0.020	0.020	0.020	0.020	1,128,771
2024-08-05	0.022	0.022	0.020	0.021	0.021	1,029,384
2024-08-02	0.023	0.023	0.022	0.023	0.023	1,305,546
2024-08-01	0.025	0.025	0.023	0.023	0.023	521,000
2024-07-31	0.022	0.025	0.022	0.025	0.025	158,846
2024-07-30	0.023	0.023	0.022	0.023	0.023	883,650
2024-07-29	0.021	0.022	0.021	0.022	0.022	228,768
2024-07-26	0.021	0.022	0.021	0.021	0.021	383,901
2024-07-25	0.020	0.020	0.020	0.020	0.020	415,377
2024-07-24	0.020	0.020	0.020	0.020	0.020	53,134
2024-07-23	0.021	0.021	0.020	0.020	0.020	609,230
2024-07-22	0.021	0.022	0.020	0.021	0.021	376,725
2024-07-19	0.021	0.021	0.019	0.020	0.020	757,742
2024-07-18	0.020	0.021	0.020	0.020	0.020	497,807
2024-07-17	0.019	0.020	0.019	0.020	0.020	660,578
2024-07-16	0.020	0.020	0.019	0.019	0.019	436,752
2024-07-15	0.020	0.021	0.019	0.020	0.020	603,760
2024-07-12	0.021	0.021	0.020	0.021	0.021	2,326,450
2024-07-11	0.020	0.021	0.019	0.021	0.021	3,081,102
2024-07-10	0.021	0.023	0.020	0.022	0.022	1,901,748
2024-07-09	0.022	0.022	0.021	0.021	0.021	18,428
2024-07-08	0.023	0.025	0.022	0.022	0.022	199,948
2024-07-05	0.022	0.023	0.021	0.023	0.023	559,998
2024-07-04	0.023	0.025	0.021	0.022	0.022	3,042,734
2024-07-03	0.023	0.023	0.022	0.023	0.023	29,825
2024-07-02	0.024	0.024	0.022	0.024	0.024	256,115
2024-07-01	0.023	0.023	0.023	0.023	0.023	90,451
2024-06-28	0.023	0.023	0.021	0.022	0.022	1,681,554
2024-06-27	0.022	0.024	0.021	0.023	0.023	665,000
2024-06-26	0.021	0.024	0.021	0.022	0.022	1,028,770
2024-06-25	0.022	0.024	0.021	0.021	0.021	1,969,053
2024-06-24	0.024	0.026	0.022	0.022	0.022	1,685,798
2024-06-21	0.024	0.025	0.023	0.023	0.023	1,543,691
2024-06-20	0.025	0.025	0.023	0.025	0.025	786,949
2024-06-19	0.025	0.027	0.024	0.025	0.025	1,418,232
2024-06-18	0.027	0.029	0.025	0.025	0.025	1,438,596
2024-06-17	0.025	0.027	0.025	0.027	0.027	1,074,103

← NewerPage 10 of 22 · 1,266 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.