E79 Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.023	0.023	0.022	0.022	0.022	830,000
2024-11-26	0.024	0.024	0.023	0.024	0.024	149,564
2024-11-25	0.023	0.024	0.023	0.024	0.024	324,749
2024-11-22	0.023	0.024	0.023	0.024	0.024	139,129
2024-11-21	0.026	0.026	0.026	0.026	0.026	77,511
2024-11-20	0.027	0.027	0.027	0.027	0.027	125,924
2024-11-19	0.028	0.028	0.028	0.028	0.028	120,010
2024-11-18	0.027	0.027	0.027	0.027	0.027	100,000
2024-11-15	0.027	0.027	0.027	0.027	0.027	0
2024-11-14	0.023	0.027	0.023	0.027	0.027	481,167
2024-11-13	0.024	0.024	0.023	0.023	0.023	1,168,661
2024-11-12	0.026	0.026	0.026	0.026	0.026	66
2024-11-11	0.023	0.028	0.023	0.028	0.028	973,648
2024-11-08	0.023	0.023	0.023	0.023	0.023	0
2024-11-07	0.024	0.024	0.023	0.023	0.023	748,034
2024-11-06	0.026	0.026	0.025	0.025	0.025	351,748
2024-11-05	0.026	0.026	0.024	0.026	0.026	357,271
2024-11-04	0.025	0.026	0.025	0.026	0.026	199,032
2024-11-01	0.028	0.028	0.025	0.025	0.025	143,155
2024-10-31	0.028	0.028	0.028	0.028	0.028	0
2024-10-30	0.027	0.028	0.027	0.028	0.028	589,516
2024-10-29	0.029	0.029	0.029	0.029	0.029	100,000
2024-10-28	0.029	0.029	0.029	0.029	0.029	111,003
2024-10-25	0.028	0.028	0.028	0.028	0.028	0
2024-10-24	0.028	0.028	0.028	0.028	0.028	88,997
2024-10-23	0.028	0.028	0.028	0.028	0.028	11,003
2024-10-22	0.029	0.029	0.027	0.027	0.027	100,975
2024-10-21	0.029	0.029	0.029	0.029	0.029	107,232
2024-10-18	0.029	0.029	0.029	0.029	0.029	228,850
2024-10-17	0.031	0.031	0.030	0.030	0.030	96,370
2024-10-16	0.030	0.030	0.029	0.029	0.029	734,182
2024-10-15	0.028	0.030	0.027	0.029	0.029	1,744,870
2024-10-14	0.027	0.027	0.027	0.027	0.027	0
2024-10-11	0.027	0.027	0.027	0.027	0.027	292,180
2024-10-10	0.028	0.028	0.025	0.025	0.025	1,215,994
2024-10-09	0.028	0.029	0.028	0.028	0.028	476,837
2024-10-08	0.029	0.030	0.027	0.027	0.027	252,582
2024-10-07	0.028	0.028	0.028	0.028	0.028	66,660
2024-10-04	0.030	0.030	0.030	0.030	0.030	0
2024-10-03	0.030	0.032	0.028	0.030	0.030	1,020,064
2024-10-02	0.028	0.028	0.028	0.028	0.028	0
2024-10-01	0.028	0.028	0.028	0.028	0.028	75,000
2024-09-30	0.028	0.028	0.028	0.028	0.028	43
2024-09-27	0.028	0.028	0.028	0.028	0.028	200,000
2024-09-26	0.028	0.028	0.028	0.028	0.028	0
2024-09-25	0.028	0.028	0.027	0.028	0.028	460,372
2024-09-24	0.028	0.028	0.028	0.028	0.028	245,394
2024-09-23	0.028	0.028	0.028	0.028	0.028	0
2024-09-20	0.028	0.028	0.028	0.028	0.028	0
2024-09-19	0.028	0.028	0.028	0.028	0.028	57,739
2024-09-18	0.029	0.029	0.029	0.029	0.029	29,000
2024-09-17	0.028	0.028	0.028	0.028	0.028	70,200
2024-09-16	0.029	0.030	0.029	0.029	0.029	83,989
2024-09-13	0.029	0.029	0.029	0.029	0.029	34,444
2024-09-12	0.028	0.029	0.027	0.028	0.028	67,651
2024-09-11	0.030	0.030	0.029	0.029	0.029	57,570
2024-09-10	0.028	0.028	0.028	0.028	0.028	5,000
2024-09-09	0.027	0.028	0.027	0.028	0.028	16,789
2024-09-06	0.027	0.027	0.027	0.027	0.027	0
2024-09-05	0.028	0.028	0.027	0.027	0.027	141,084

← NewerPage 9 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.