E79 Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.026	0.026	0.024	0.024	0.024	181,705
2026-05-01	0.027	0.027	0.025	0.026	0.026	97,178
2026-04-30	0.026	0.027	0.025	0.026	0.026	887,710
2026-04-29	0.029	0.029	0.027	0.027	0.027	364,296
2026-04-28	0.029	0.030	0.029	0.029	0.029	115,427
2026-04-27	0.029	0.029	0.029	0.029	0.029	144,587
2026-04-24	0.030	0.031	0.030	0.031	0.031	213,466
2026-04-23	0.029	0.030	0.029	0.030	0.030	212,959
2026-04-22	0.029	0.029	0.029	0.029	0.029	147,357
2026-04-21	0.030	0.030	0.029	0.029	0.029	178,076
2026-04-20	0.030	0.030	0.030	0.030	0.030	768,485
2026-04-17	0.031	0.031	0.031	0.031	0.031	63,726
2026-04-16	0.029	0.033	0.029	0.032	0.032	1,294,567
2026-04-15	0.026	0.026	0.026	0.026	0.026	0
2026-04-14	0.026	0.026	0.026	0.026	0.026	45,873
2026-04-13	0.028	0.028	0.028	0.028	0.028	244,274
2026-04-10	0.027	0.027	0.027	0.027	0.027	12,439
2026-04-09	0.028	0.028	0.026	0.026	0.026	276,461
2026-04-08	0.028	0.028	0.028	0.028	0.028	205,000
2026-04-07	0.026	0.026	0.026	0.026	0.026	6,951
2026-04-02	0.028	0.028	0.025	0.025	0.025	1,436,372
2026-04-01	0.030	0.030	0.027	0.029	0.029	992,427
2026-03-31	0.028	0.030	0.028	0.030	0.030	1,138,478
2026-03-30	0.030	0.030	0.027	0.028	0.028	247,377
2026-03-27	0.030	0.030	0.030	0.030	0.030	105,898
2026-03-26	0.031	0.032	0.031	0.032	0.032	50,000
2026-03-25	0.026	0.032	0.026	0.032	0.032	2,287,874
2026-03-24	0.026	0.026	0.025	0.026	0.026	1,243,884
2026-03-23	0.029	0.029	0.025	0.025	0.025	2,378,634
2026-03-20	0.032	0.032	0.028	0.030	0.030	2,272,647
2026-03-19	0.035	0.035	0.032	0.035	0.035	3,075,406
2026-03-18	0.037	0.040	0.036	0.036	0.036	311,042
2026-03-17	0.035	0.037	0.035	0.037	0.037	134,534
2026-03-16	0.034	0.036	0.034	0.035	0.035	3,221,233
2026-03-13	0.034	0.034	0.031	0.032	0.032	1,680,791
2026-03-12	0.037	0.037	0.037	0.037	0.037	54,000
2026-03-11	0.036	0.037	0.035	0.037	0.037	131,484
2026-03-10	0.036	0.036	0.036	0.036	0.036	1
2026-03-09	0.036	0.036	0.033	0.035	0.035	348,918
2026-03-06	0.037	0.037	0.034	0.035	0.035	773,598
2026-03-05	0.040	0.040	0.039	0.039	0.039	90,962
2026-03-04	0.040	0.040	0.037	0.037	0.037	1,089,406
2026-03-03	0.040	0.040	0.039	0.039	0.039	2,183,367
2026-03-02	0.042	0.042	0.040	0.040	0.040	460,717
2026-02-27	0.043	0.043	0.042	0.042	0.042	120,964
2026-02-26	0.043	0.043	0.042	0.042	0.042	670,382
2026-02-25	0.043	0.043	0.041	0.042	0.042	393,209
2026-02-24	0.042	0.045	0.041	0.042	0.042	1,604,065
2026-02-23	0.042	0.042	0.041	0.041	0.041	331,064
2026-02-20	0.040	0.041	0.040	0.041	0.041	142,935
2026-02-19	0.042	0.042	0.040	0.042	0.042	3,465,700
2026-02-18	0.039	0.042	0.039	0.042	0.042	866,847
2026-02-17	0.039	0.039	0.037	0.038	0.038	526,973
2026-02-16	0.041	0.041	0.038	0.038	0.038	1,198,271
2026-02-13	0.039	0.042	0.038	0.040	0.040	575,669
2026-02-12	0.047	0.047	0.039	0.044	0.044	2,869,328
2026-02-11	0.045	0.047	0.041	0.046	0.046	2,787,265
2026-02-10	0.035	0.045	0.035	0.045	0.045	7,788,050
2026-02-09	0.033	0.035	0.033	0.034	0.034	921,199
2026-02-06	0.031	0.034	0.031	0.032	0.032	2,398,113

← NewerPage 3 of 5 · 255 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.