E79 Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.040	0.042	0.040	0.040	0.040	4,047,168
2025-02-24	0.046	0.047	0.041	0.041	0.041	2,936,844
2025-02-21	0.045	0.046	0.042	0.046	0.046	1,591,628
2025-02-20	0.047	0.048	0.043	0.044	0.044	1,620,739
2025-02-19	0.048	0.054	0.047	0.047	0.047	9,582,985
2025-02-18	0.048	0.049	0.045	0.046	0.046	3,806,775
2025-02-17	0.044	0.052	0.042	0.048	0.048	13,206,898
2025-02-14	0.041	0.041	0.041	0.041	0.041	0
2025-02-13	0.041	0.041	0.041	0.041	0.041	0
2025-02-12	0.047	0.047	0.040	0.041	0.041	6,457,186
2025-02-11	0.037	0.052	0.037	0.047	0.047	31,245,468
2025-02-10	0.045	0.047	0.031	0.033	0.033	17,653,958
2025-02-07	0.021	0.041	0.021	0.039	0.039	14,679,478
2025-02-06	0.019	0.019	0.019	0.019	0.019	71,428
2025-02-05	0.019	0.019	0.019	0.019	0.019	0
2025-02-04	0.017	0.022	0.017	0.019	0.019	668,295
2025-02-03	0.017	0.017	0.017	0.017	0.017	225,000
2025-01-31	0.017	0.017	0.017	0.017	0.017	225,000
2025-01-30	0.017	0.017	0.017	0.017	0.017	10,000
2025-01-29	0.018	0.018	0.018	0.018	0.018	20,504
2025-01-28	0.018	0.018	0.018	0.018	0.018	155,769
2025-01-24	0.019	0.019	0.019	0.019	0.019	49,999
2025-01-23	0.020	0.020	0.020	0.020	0.020	61,320
2025-01-22	0.019	0.019	0.019	0.019	0.019	10,000
2025-01-21	0.018	0.018	0.018	0.018	0.018	0
2025-01-20	0.020	0.020	0.018	0.018	0.018	121,534
2025-01-17	0.020	0.020	0.020	0.020	0.020	0
2025-01-16	0.020	0.020	0.020	0.020	0.020	110,000
2025-01-15	0.020	0.020	0.020	0.020	0.020	3,514
2025-01-14	0.022	0.022	0.022	0.022	0.022	0
2025-01-13	0.022	0.022	0.022	0.022	0.022	21,902
2025-01-10	0.020	0.020	0.020	0.020	0.020	0
2025-01-09	0.020	0.020	0.020	0.020	0.020	0
2025-01-08	0.020	0.020	0.020	0.020	0.020	0
2025-01-07	0.023	0.023	0.020	0.020	0.020	53,296
2025-01-06	0.021	0.021	0.021	0.021	0.021	81,202
2025-01-03	0.022	0.022	0.021	0.021	0.021	163,844
2025-01-02	0.021	0.022	0.021	0.022	0.022	149,554
2024-12-31	0.021	0.021	0.021	0.021	0.021	0
2024-12-30	0.021	0.021	0.021	0.021	0.021	45,792
2024-12-27	0.019	0.019	0.019	0.019	0.019	0
2024-12-24	0.019	0.019	0.019	0.019	0.019	3,000
2024-12-23	0.018	0.018	0.018	0.018	0.018	0
2024-12-20	0.018	0.018	0.018	0.018	0.018	0
2024-12-19	0.019	0.019	0.018	0.018	0.018	200,566
2024-12-18	0.019	0.019	0.019	0.019	0.019	0
2024-12-17	0.019	0.019	0.019	0.019	0.019	0
2024-12-16	0.020	0.020	0.019	0.019	0.019	129,340
2024-12-13	0.021	0.021	0.021	0.021	0.021	308,573
2024-12-12	0.020	0.020	0.019	0.019	0.019	143,320
2024-12-11	0.020	0.020	0.020	0.020	0.020	0
2024-12-10	0.020	0.020	0.020	0.020	0.020	0
2024-12-09	0.021	0.021	0.020	0.020	0.020	388,426
2024-12-06	0.021	0.021	0.021	0.021	0.021	95,104
2024-12-05	0.021	0.021	0.021	0.021	0.021	200,000
2024-12-04	0.021	0.021	0.021	0.021	0.021	0
2024-12-03	0.021	0.021	0.021	0.021	0.021	0
2024-12-02	0.022	0.022	0.021	0.021	0.021	300,000
2024-11-29	0.021	0.021	0.021	0.021	0.021	49,124
2024-11-28	0.022	0.022	0.021	0.021	0.021	38,460

← NewerPage 8 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.