E79 Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.023	0.023	0.023	0.023	0.023	481,668
2025-11-07	0.023	0.023	0.023	0.023	0.023	114,027
2025-11-06	0.023	0.023	0.023	0.023	0.023	0
2025-11-05	0.025	0.025	0.023	0.023	0.023	847,825
2025-11-04	0.026	0.026	0.026	0.026	0.026	141,355
2025-11-03	0.026	0.026	0.025	0.026	0.026	538,569
2025-10-31	0.025	0.026	0.025	0.026	0.026	442,893
2025-10-30	0.025	0.025	0.025	0.025	0.025	858,877
2025-10-29	0.024	0.025	0.023	0.025	0.025	228,970
2025-10-28	0.023	0.023	0.022	0.023	0.023	435,799
2025-10-27	0.024	0.026	0.023	0.025	0.025	938,760
2025-10-24	0.025	0.026	0.025	0.025	0.025	555,626
2025-10-23	0.026	0.027	0.024	0.027	0.027	2,881,428
2025-10-22	0.025	0.027	0.024	0.025	0.025	1,111,401
2025-10-21	0.027	0.027	0.026	0.026	0.026	1,106,948
2025-10-20	0.028	0.028	0.027	0.027	0.027	975,943
2025-10-17	0.029	0.029	0.028	0.028	0.028	709,204
2025-10-16	0.028	0.028	0.027	0.028	0.028	1,490,000
2025-10-15	0.029	0.029	0.028	0.028	0.028	888,596
2025-10-14	0.028	0.030	0.028	0.028	0.028	552,071
2025-10-13	0.029	0.029	0.026	0.027	0.027	2,372,636
2025-10-10	0.029	0.030	0.029	0.030	0.030	1,062,585
2025-10-09	0.028	0.029	0.026	0.029	0.029	592,710
2025-10-08	0.029	0.032	0.025	0.028	0.028	3,697,296
2025-10-07	0.031	0.032	0.026	0.027	0.027	2,285,478
2025-10-06	0.035	0.035	0.031	0.031	0.031	2,575,895
2025-10-03	0.030	0.035	0.029	0.034	0.034	15,995,481
2025-10-02	0.026	0.026	0.026	0.026	0.026	0
2025-10-01	0.026	0.026	0.026	0.026	0.026	0
2025-09-30	0.026	0.026	0.026	0.026	0.026	517
2025-09-29	0.024	0.026	0.023	0.026	0.026	424,435
2025-09-26	0.025	0.025	0.024	0.024	0.024	212,308
2025-09-25	0.023	0.025	0.022	0.025	0.025	1,248,435
2025-09-24	0.024	0.024	0.021	0.021	0.021	589,406
2025-09-23	0.022	0.025	0.020	0.024	0.024	2,741,403
2025-09-22	0.022	0.022	0.021	0.021	0.021	50,112
2025-09-19	0.021	0.021	0.021	0.021	0.021	65,000
2025-09-18	0.021	0.021	0.020	0.020	0.020	1,108,875
2025-09-17	0.022	0.022	0.022	0.022	0.022	8,478
2025-09-16	0.022	0.022	0.021	0.021	0.021	19,910
2025-09-15	0.021	0.022	0.021	0.021	0.021	521,311
2025-09-12	0.021	0.021	0.021	0.021	0.021	267,091
2025-09-11	0.024	0.024	0.018	0.021	0.021	4,847,692
2025-09-10	0.025	0.025	0.025	0.025	0.025	539,323
2025-09-09	0.025	0.025	0.024	0.024	0.024	128,000
2025-09-08	0.025	0.025	0.025	0.025	0.025	120,200
2025-09-05	0.024	0.026	0.024	0.026	0.026	1,192,386
2025-09-04	0.024	0.024	0.024	0.024	0.024	1,579,668
2025-09-03	0.023	0.025	0.023	0.024	0.024	747,851
2025-09-02	0.024	0.025	0.024	0.024	0.024	248,432
2025-09-01	0.024	0.024	0.024	0.024	0.024	20,840
2025-08-29	0.021	0.022	0.021	0.022	0.022	270,281
2025-08-28	0.024	0.024	0.024	0.024	0.024	20,835
2025-08-27	0.023	0.023	0.022	0.022	0.022	85,000
2025-08-26	0.024	0.024	0.023	0.024	0.024	50,068
2025-08-25	0.023	0.023	0.023	0.023	0.023	14,999
2025-08-22	0.022	0.022	0.022	0.022	0.022	291,028
2025-08-21	0.023	0.023	0.021	0.022	0.022	930,148
2025-08-20	0.024	0.024	0.024	0.024	0.024	30,000
2025-08-19	0.023	0.023	0.023	0.023	0.023	56,253

← NewerPage 5 of 22 · 1,270 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.