E79 Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.024	0.024	0.023	0.023	0.023	51,805
2025-08-15	0.023	0.023	0.023	0.023	0.023	472,564
2025-08-14	0.022	0.022	0.022	0.022	0.022	50,787
2025-08-13	0.022	0.022	0.022	0.022	0.022	90,000
2025-08-12	0.022	0.022	0.022	0.022	0.022	0
2025-08-11	0.020	0.022	0.020	0.022	0.022	323,281
2025-08-08	0.022	0.022	0.020	0.020	0.020	171,689
2025-08-07	0.022	0.022	0.022	0.022	0.022	670
2025-08-06	0.022	0.022	0.022	0.022	0.022	105,452
2025-08-05	0.022	0.022	0.022	0.022	0.022	0
2025-08-04	0.022	0.023	0.022	0.022	0.022	768,845
2025-08-01	0.022	0.022	0.022	0.022	0.022	260,265
2025-07-31	0.025	0.025	0.022	0.022	0.022	504,733
2025-07-30	0.025	0.025	0.025	0.025	0.025	0
2025-07-29	0.024	0.025	0.024	0.025	0.025	725,996
2025-07-28	0.026	0.026	0.024	0.025	0.025	938,862
2025-07-25	0.026	0.026	0.025	0.026	0.026	308,762
2025-07-24	0.028	0.028	0.028	0.028	0.028	321,528
2025-07-23	0.025	0.028	0.025	0.028	0.028	938,678
2025-07-22	0.026	0.026	0.025	0.025	0.025	502,735
2025-07-21	0.026	0.026	0.024	0.025	0.025	4,979
2025-07-18	0.027	0.027	0.027	0.027	0.027	0
2025-07-17	0.027	0.027	0.027	0.027	0.027	105,452
2025-07-16	0.023	0.028	0.023	0.028	0.028	240,000
2025-07-15	0.024	0.025	0.023	0.023	0.023	1,085,835
2025-07-14	0.023	0.024	0.023	0.023	0.023	88,333
2025-07-11	0.023	0.023	0.023	0.023	0.023	0
2025-07-10	0.025	0.025	0.023	0.023	0.023	161,669
2025-07-09	0.023	0.025	0.023	0.025	0.025	347,500
2025-07-08	0.021	0.021	0.021	0.021	0.021	3,000
2025-07-07	0.022	0.022	0.022	0.022	0.022	0
2025-07-04	0.022	0.022	0.021	0.022	0.022	442,954
2025-07-03	0.022	0.022	0.022	0.022	0.022	200,000
2025-07-02	0.022	0.022	0.022	0.022	0.022	180,589
2025-07-01	0.022	0.023	0.022	0.023	0.023	162,750
2025-06-30	0.022	0.022	0.021	0.022	0.022	1,297,639
2025-06-27	0.024	0.024	0.024	0.024	0.024	399,235
2025-06-26	0.023	0.023	0.023	0.023	0.023	203,033
2025-06-25	0.023	0.024	0.022	0.022	0.022	706,175
2025-06-24	0.022	0.023	0.022	0.023	0.023	647,763
2025-06-23	0.028	0.028	0.023	0.025	0.025	358,051
2025-06-20	0.022	0.028	0.022	0.028	0.028	2,017,033
2025-06-19	0.020	0.020	0.020	0.020	0.020	162,500
2025-06-18	0.021	0.021	0.020	0.020	0.020	47,864
2025-06-17	0.021	0.021	0.020	0.020	0.020	131,055
2025-06-16	0.023	0.023	0.021	0.022	0.022	162,211
2025-06-13	0.022	0.024	0.021	0.021	0.021	125,311
2025-06-12	0.022	0.024	0.020	0.021	0.021	903,245
2025-06-11	0.025	0.025	0.023	0.023	0.023	388,170
2025-06-10	0.024	0.025	0.024	0.024	0.024	1,260,820
2025-06-06	0.020	0.024	0.020	0.022	0.022	2,458,392
2025-06-05	0.020	0.020	0.019	0.019	0.019	389,000
2025-06-04	0.020	0.020	0.019	0.019	0.019	865,698
2025-06-03	0.018	0.019	0.018	0.019	0.019	741,425
2025-06-02	0.018	0.019	0.017	0.017	0.017	659,218
2025-05-30	0.018	0.019	0.018	0.018	0.018	667,011
2025-05-29	0.017	0.017	0.017	0.017	0.017	305,000
2025-05-28	0.017	0.017	0.017	0.017	0.017	76,682
2025-05-27	0.018	0.018	0.017	0.017	0.017	880,823
2025-05-26	0.019	0.020	0.017	0.017	0.017	2,951,716

← NewerPage 6 of 22 · 1,265 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.