E79 Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.023	0.023	0.023	0.023	0.023	0
2026-07-27	0.023	0.023	0.021	0.023	0.023	414,957
2026-07-24	0.024	0.027	0.024	0.027	0.027	457,200
2026-07-23	0.024	0.024	0.024	0.024	0.024	600,000
2026-07-22	0.024	0.024	0.024	0.024	0.024	513,200
2026-07-21	0.022	0.022	0.021	0.021	0.021	1,184,396
2026-07-20	0.022	0.022	0.022	0.022	0.022	770,239
2026-07-17	0.023	0.023	0.023	0.023	0.023	6,294
2026-07-16	0.022	0.023	0.022	0.023	0.023	186,906
2026-07-15	0.025	0.025	0.025	0.025	0.025	0
2026-07-14	0.025	0.025	0.025	0.025	0.025	0
2026-07-13	0.025	0.025	0.025	0.025	0.025	9,557
2026-07-10	0.025	0.025	0.025	0.025	0.025	0
2026-07-09	0.022	0.025	0.022	0.025	0.025	345,000
2026-07-08	0.022	0.022	0.022	0.022	0.022	50,000
2026-07-07	0.026	0.026	0.026	0.026	0.026	0
2026-07-06	0.026	0.026	0.026	0.026	0.026	0
2026-07-03	0.025	0.026	0.025	0.026	0.026	250,000
2026-07-02	0.026	0.026	0.026	0.026	0.026	0
2026-07-01	0.026	0.026	0.026	0.026	0.026	3,096
2026-06-30	0.024	0.026	0.024	0.026	0.026	701,767
2026-06-29	0.023	0.025	0.023	0.025	0.025	420,921
2026-06-26	0.022	0.022	0.022	0.022	0.022	74,715
2026-06-25	0.023	0.024	0.022	0.022	0.022	584,257
2026-06-24	0.024	0.024	0.024	0.024	0.024	0
2026-06-23	0.025	0.027	0.024	0.024	0.024	1,716,300
2026-06-22	0.025	0.025	0.025	0.025	0.025	122,000
2026-06-19	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-18	0.025	0.025	0.024	0.024	0.024	526,783
2026-06-17	0.024	0.025	0.024	0.025	0.025	192,914
2026-06-16	0.024	0.024	0.024	0.024	0.024	0
2026-06-15	0.024	0.024	0.024	0.024	0.024	258,636
2026-06-12	0.024	0.024	0.024	0.024	0.024	193,042
2026-06-11	0.023	0.023	0.022	0.022	0.022	185,290
2026-06-10	0.025	0.025	0.023	0.023	0.023	1,588,937
2026-06-09	0.026	0.026	0.025	0.025	0.025	360,805
2026-06-05	0.029	0.029	0.027	0.027	0.027	150,271
2026-06-04	0.029	0.029	0.029	0.029	0.029	100,092
2026-06-03	0.029	0.029	0.029	0.029	0.029	137,450
2026-06-02	0.029	0.029	0.029	0.029	0.029	80,309
2026-06-01	0.026	0.026	0.026	0.026	0.026	0
2026-05-29	0.029	0.029	0.026	0.026	0.026	733,963
2026-05-28	0.027	0.028	0.027	0.028	0.028	447,093
2026-05-27	0.029	0.029	0.028	0.028	0.028	126,711
2026-05-26	0.033	0.033	0.029	0.029	0.029	480,017
2026-05-25	0.031	0.032	0.031	0.032	0.032	296,608
2026-05-22	0.030	0.030	0.030	0.030	0.030	124,000
2026-05-21	0.032	0.032	0.029	0.030	0.030	108,491
2026-05-20	0.033	0.033	0.033	0.033	0.033	354,980
2026-05-19	0.034	0.034	0.033	0.033	0.033	520,000
2026-05-18	0.034	0.036	0.034	0.035	0.035	702,518
2026-05-15	0.033	0.034	0.033	0.034	0.034	293,794
2026-05-14	0.028	0.034	0.028	0.034	0.034	863,689
2026-05-13	0.026	0.026	0.026	0.026	0.026	44,995
2026-05-12	0.026	0.026	0.025	0.025	0.025	262,871
2026-05-11	0.027	0.028	0.026	0.026	0.026	430,590
2026-05-08	0.027	0.027	0.025	0.025	0.025	200,990
2026-05-07	0.031	0.031	0.027	0.027	0.027	1,040,122
2026-05-06	0.026	0.027	0.026	0.027	0.027	161,045
2026-05-05	0.025	0.026	0.024	0.026	0.026	249,500

← NewerPage 2 of 3 · 130 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.