Eastern Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 112,243 |
| 2024-11-26 | 0.034 | 0.035 | 0.034 | 0.035 | 0.035 | 27,660 |
| 2024-11-25 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 35,044 |
| 2024-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 7,001 |
| 2024-11-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-11-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 94,061 |
| 2024-11-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 18,766 |
| 2024-11-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 346,646 |
| 2024-11-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 10,000 |
| 2024-11-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 61,459 |
| 2024-11-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 30,000 |
| 2024-11-11 | 0.003 | 0.004 | 0.003 | 0.004 | 0.035 | 19,999 |
| 2024-11-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 25,000 |
| 2024-11-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-11-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 2,372 |
| 2024-11-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 0 |
| 2024-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 0 |
| 2024-11-01 | 0.003 | 0.004 | 0.003 | 0.004 | 0.035 | 85,080 |
| 2024-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 164 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 146,663 |
| 2024-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 77,500 |
| 2024-10-24 | 0.004 | 0.004 | 0.003 | 0.003 | 0.030 | 125,170 |
| 2024-10-23 | 0.004 | 0.004 | 0.003 | 0.004 | 0.040 | 184,416 |
| 2024-10-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 215,073 |
| 2024-10-21 | 0.003 | 0.004 | 0.003 | 0.004 | 0.040 | 868,556 |
| 2024-10-18 | 0.004 | 0.005 | 0.004 | 0.004 | 0.040 | 981,299 |
| 2024-10-17 | 0.004 | 0.005 | 0.004 | 0.005 | 0.050 | 222,569 |
| 2024-10-16 | 0.005 | 0.005 | 0.004 | 0.005 | 0.045 | 126,563 |
| 2024-10-15 | 0.004 | 0.005 | 0.004 | 0.005 | 0.045 | 21,521 |
| 2024-10-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 32,797 |
| 2024-10-09 | 0.005 | 0.005 | 0.004 | 0.004 | 0.040 | 4,039 |
| 2024-10-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 5,500 |
| 2024-10-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 14,035 |
| 2024-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 7,950 |
| 2024-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 273,416 |
| 2024-10-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 1,210,805 |
| 2024-10-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 13,617 |
| 2024-09-27 | 0.005 | 0.005 | 0.005 | 0.005 | 0.045 | 0 |
| 2024-09-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.045 | 87,500 |
| 2024-09-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 113,727 |
| 2024-09-13 | 0.004 | 0.005 | 0.004 | 0.005 | 0.050 | 19,363 |
| 2024-09-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 200 |
| 2024-09-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.045 | 0 |
| 2024-09-10 | 0.005 | 0.005 | 0.005 | 0.005 | 0.045 | 0 |
| 2024-09-09 | 0.005 | 0.005 | 0.005 | 0.005 | 0.045 | 0 |
| 2024-09-06 | 0.004 | 0.005 | 0.004 | 0.005 | 0.045 | 41,000 |
| 2024-09-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
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.