Energy Transition Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.025	0.025	0.024	0.025	0.025	1,053,378
2024-11-27	0.023	0.025	0.023	0.024	0.024	1,293,858
2024-11-26	0.022	0.024	0.022	0.024	0.024	72,256
2024-11-25	0.023	0.024	0.023	0.023	0.023	1,694,293
2024-11-22	0.023	0.024	0.022	0.022	0.022	1,247,843
2024-11-21	0.023	0.024	0.023	0.024	0.024	1,258,358
2024-11-20	0.024	0.025	0.023	0.024	0.024	506,891
2024-11-19	0.023	0.024	0.022	0.023	0.023	2,193,169
2024-11-18	0.023	0.024	0.023	0.024	0.024	246,767
2024-11-15	0.024	0.024	0.023	0.024	0.024	813,839
2024-11-14	0.022	0.024	0.022	0.024	0.024	131,801
2024-11-13	0.024	0.024	0.023	0.023	0.023	802,516
2024-11-12	0.024	0.024	0.023	0.024	0.024	1,048,992
2024-11-11	0.024	0.025	0.023	0.024	0.024	2,176,150
2024-11-08	0.023	0.024	0.023	0.023	0.023	169,087
2024-11-07	0.023	0.023	0.023	0.023	0.023	575,128
2024-11-06	0.022	0.024	0.022	0.023	0.023	779,269
2024-11-05	0.022	0.023	0.022	0.022	0.022	253,318
2024-11-04	0.023	0.023	0.022	0.022	0.022	460,686
2024-11-01	0.022	0.023	0.022	0.023	0.023	33,747
2024-10-31	0.023	0.023	0.022	0.023	0.023	370,737
2024-10-30	0.022	0.022	0.021	0.022	0.022	702,897
2024-10-29	0.023	0.023	0.022	0.023	0.023	567,260
2024-10-28	0.021	0.023	0.021	0.023	0.023	1,063,370
2024-10-25	0.022	0.023	0.021	0.022	0.022	424,022
2024-10-24	0.022	0.022	0.022	0.022	0.022	698,150
2024-10-23	0.021	0.024	0.021	0.023	0.023	349,708
2024-10-22	0.023	0.023	0.021	0.021	0.021	811,686
2024-10-21	0.023	0.023	0.022	0.023	0.023	896,534
2024-10-18	0.023	0.023	0.022	0.023	0.023	919,874
2024-10-17	0.023	0.023	0.023	0.023	0.023	39,840
2024-10-16	0.023	0.024	0.022	0.023	0.023	2,043,422
2024-10-15	0.022	0.023	0.022	0.023	0.023	673,062
2024-10-14	0.022	0.023	0.021	0.022	0.022	1,346,052
2024-10-11	0.020	0.022	0.020	0.021	0.021	877,202
2024-10-10	0.021	0.021	0.020	0.021	0.021	966,289
2024-10-09	0.022	0.022	0.021	0.021	0.021	492,054
2024-10-08	0.023	0.023	0.022	0.022	0.022	969,199
2024-10-07	0.021	0.023	0.021	0.023	0.023	269,395
2024-10-04	0.022	0.022	0.022	0.022	0.022	457,175
2024-10-03	0.024	0.025	0.022	0.022	0.022	2,082,349
2024-10-02	0.024	0.025	0.024	0.025	0.025	1,903,336
2024-10-01	0.024	0.025	0.024	0.025	0.025	209,116
2024-09-30	0.024	0.025	0.024	0.024	0.024	39,766
2024-09-27	0.024	0.026	0.024	0.025	0.025	1,017,001
2024-09-26	0.026	0.026	0.024	0.024	0.024	124,436
2024-09-25	0.024	0.027	0.024	0.027	0.027	1,727,698
2024-09-24	0.025	0.025	0.023	0.025	0.025	410,942
2024-09-23	0.023	0.024	0.023	0.024	0.024	403,879
2024-09-20	0.024	0.025	0.023	0.025	0.025	248,728
2024-09-19	0.024	0.024	0.023	0.024	0.024	403,991
2024-09-18	0.025	0.025	0.024	0.025	0.025	379,548
2024-09-17	0.024	0.024	0.023	0.023	0.023	163,435
2024-09-16	0.022	0.024	0.022	0.024	0.024	351,074
2024-09-13	0.021	0.022	0.021	0.022	0.022	89,806
2024-09-12	0.022	0.022	0.022	0.022	0.022	309,481
2024-09-11	0.022	0.022	0.022	0.022	0.022	819,898
2024-09-10	0.022	0.022	0.022	0.022	0.022	0
2024-09-09	0.021	0.023	0.021	0.022	0.022	297,326
2024-09-06	0.022	0.022	0.021	0.021	0.021	380,350

← NewerPage 9 of 21 · 1,259 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.