Eagle Mountain Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.008	0.008	0.008	0.008	0.008	122,197
2025-02-24	0.007	0.007	0.007	0.007	0.007	2,210,562
2025-02-21	0.007	0.007	0.007	0.007	0.007	575
2025-02-20	0.007	0.008	0.007	0.007	0.007	2,675,769
2025-02-19	0.007	0.007	0.007	0.007	0.007	1,450,000
2025-02-18	0.007	0.007	0.007	0.007	0.007	883,749
2025-02-17	0.008	0.008	0.007	0.007	0.007	5,387,684
2025-02-14	0.008	0.008	0.008	0.008	0.008	3,713,611
2025-02-13	0.009	0.009	0.009	0.009	0.009	947,802
2025-02-12	0.009	0.009	0.008	0.008	0.008	674,908
2025-02-11	0.010	0.010	0.008	0.008	0.008	204,791
2025-02-10	0.009	0.010	0.009	0.010	0.010	1,431,974
2025-02-07	0.010	0.010	0.009	0.009	0.009	2,216,333
2025-02-06	0.008	0.008	0.008	0.008	0.008	0
2025-02-05	0.008	0.008	0.008	0.008	0.008	133,399
2025-02-04	0.008	0.008	0.008	0.008	0.008	8,500
2025-02-03	0.008	0.008	0.008	0.008	0.008	40,000
2025-01-31	0.008	0.008	0.008	0.008	0.008	2,000
2025-01-30	0.008	0.008	0.008	0.008	0.008	40,000
2025-01-29	0.008	0.009	0.008	0.009	0.009	100,810
2025-01-28	0.008	0.009	0.008	0.009	0.009	467,333
2025-01-24	0.009	0.009	0.009	0.009	0.009	0
2025-01-23	0.009	0.009	0.009	0.009	0.009	56,778
2025-01-22	0.008	0.008	0.008	0.008	0.008	7,403
2025-01-21	0.008	0.008	0.008	0.008	0.008	2,359,677
2025-01-20	0.009	0.009	0.009	0.009	0.009	344,720
2025-01-17	0.009	0.009	0.009	0.009	0.009	0
2025-01-16	0.009	0.009	0.009	0.009	0.009	214,375
2025-01-15	0.009	0.009	0.009	0.009	0.009	193,750
2025-01-14	0.009	0.009	0.009	0.009	0.009	283,528
2025-01-13	0.008	0.008	0.008	0.008	0.008	22,118
2025-01-10	0.009	0.009	0.009	0.009	0.009	61,611
2025-01-09	0.009	0.009	0.008	0.009	0.009	172,008
2025-01-08	0.009	0.009	0.009	0.009	0.009	136,107
2025-01-07	0.010	0.010	0.010	0.010	0.010	0
2025-01-06	0.009	0.010	0.009	0.010	0.010	130,000
2025-01-03	0.010	0.010	0.010	0.010	0.010	22,254
2025-01-02	0.009	0.010	0.009	0.010	0.010	243,399
2024-12-31	0.007	0.009	0.007	0.009	0.009	1,078,130
2024-12-30	0.007	0.007	0.007	0.007	0.007	0
2024-12-27	0.007	0.007	0.007	0.007	0.007	31
2024-12-24	0.010	0.010	0.009	0.009	0.009	246,406
2024-12-23	0.010	0.010	0.010	0.010	0.010	0
2024-12-20	0.010	0.010	0.010	0.010	0.010	99,990
2024-12-19	0.010	0.010	0.010	0.010	0.010	320,500
2024-12-18	0.009	0.009	0.009	0.009	0.009	62,550
2024-12-17	0.010	0.010	0.009	0.009	0.009	2,795,131
2024-12-16	0.014	0.014	0.011	0.011	0.011	5,524,779
2024-12-13	0.014	0.014	0.014	0.014	0.014	0
2024-12-12	0.014	0.014	0.014	0.014	0.014	0
2024-12-11	0.014	0.014	0.014	0.014	0.014	507,630
2024-12-10	0.015	0.015	0.015	0.015	0.015	850,051
2024-12-09	0.015	0.016	0.015	0.015	0.015	608,267
2024-12-06	0.015	0.015	0.014	0.015	0.015	143,212
2024-12-05	0.015	0.016	0.015	0.016	0.016	885,084
2024-12-04	0.016	0.016	0.015	0.016	0.016	349,316
2024-12-03	0.016	0.016	0.015	0.016	0.016	107,430
2024-12-02	0.016	0.016	0.014	0.016	0.016	3,092,581
2024-11-29	0.017	0.017	0.017	0.017	0.017	243,544
2024-11-28	0.019	0.019	0.017	0.017	0.017	2,451,754

← 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.