European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.285	0.290	0.280	0.280	0.280	70,817
2026-05-04	0.305	0.310	0.290	0.290	0.290	166,803
2026-05-01	0.310	0.315	0.305	0.305	0.305	48,322
2026-04-30	0.300	0.310	0.300	0.310	0.310	33,865
2026-04-29	0.300	0.300	0.300	0.300	0.300	22,100
2026-04-28	0.300	0.305	0.300	0.305	0.305	2,543
2026-04-27	0.310	0.310	0.295	0.295	0.295	70,552
2026-04-24	0.300	0.310	0.295	0.300	0.300	79,143
2026-04-23	0.300	0.300	0.295	0.300	0.300	106,851
2026-04-22	0.300	0.300	0.300	0.300	0.300	300
2026-04-21	0.305	0.305	0.305	0.305	0.305	8,747
2026-04-20	0.295	0.313	0.295	0.305	0.305	172,208
2026-04-17	0.290	0.290	0.285	0.290	0.290	39,877
2026-04-16	0.280	0.300	0.280	0.280	0.280	50,984
2026-04-15	0.280	0.280	0.280	0.280	0.280	1,465
2026-04-14	0.275	0.280	0.275	0.280	0.280	3,861
2026-04-13	0.300	0.300	0.300	0.300	0.300	15,000
2026-04-10	0.300	0.300	0.300	0.300	0.300	10,000
2026-04-09	0.290	0.300	0.290	0.300	0.300	6,893
2026-04-08	0.280	0.285	0.280	0.285	0.285	61,747
2026-04-07	0.280	0.280	0.250	0.280	0.280	73,289
2026-04-02	0.270	0.270	0.265	0.265	0.265	30,894
2026-04-01	0.280	0.285	0.265	0.285	0.285	4,777
2026-03-31	0.280	0.280	0.265	0.270	0.270	81,194
2026-03-30	0.250	0.280	0.250	0.275	0.275	22,970
2026-03-27	0.270	0.270	0.245	0.245	0.245	69,128
2026-03-26	0.265	0.265	0.250	0.250	0.250	80,488
2026-03-25	0.255	0.260	0.255	0.260	0.260	32,146
2026-03-24	0.245	0.280	0.245	0.280	0.280	73,176
2026-03-23	0.235	0.240	0.235	0.240	0.240	118,550
2026-03-20	0.270	0.280	0.265	0.270	0.270	55,251
2026-03-19	0.260	0.280	0.255	0.280	0.280	136,750
2026-03-18	0.255	0.265	0.255	0.265	0.265	47,977
2026-03-17	0.270	0.270	0.250	0.250	0.250	104,216
2026-03-16	0.285	0.285	0.270	0.270	0.270	81,695
2026-03-13	0.280	0.280	0.270	0.270	0.270	103,478
2026-03-12	0.280	0.285	0.275	0.280	0.280	468,266
2026-03-11	0.285	0.295	0.280	0.295	0.295	104,232
2026-03-10	0.300	0.300	0.300	0.300	0.300	2,481
2026-03-09	0.290	0.290	0.285	0.285	0.285	121,983
2026-03-06	0.300	0.300	0.295	0.295	0.295	201,480
2026-03-05	0.305	0.305	0.305	0.305	0.305	20,300
2026-03-04	0.310	0.315	0.310	0.315	0.315	167,430
2026-03-03	0.310	0.310	0.310	0.310	0.310	35,852
2026-03-02	0.310	0.315	0.310	0.315	0.315	22,891
2026-02-27	0.315	0.325	0.315	0.315	0.315	38,269
2026-02-26	0.300	0.335	0.300	0.325	0.325	171,631
2026-02-25	0.330	0.330	0.305	0.305	0.305	64,672
2026-02-24	0.305	0.305	0.295	0.300	0.300	168,793
2026-02-23	0.305	0.305	0.295	0.295	0.295	127,881
2026-02-20	0.300	0.305	0.295	0.305	0.305	226,959
2026-02-19	0.305	0.305	0.295	0.295	0.295	66,096
2026-02-18	0.305	0.305	0.300	0.305	0.305	256,833
2026-02-17	0.315	0.315	0.305	0.305	0.305	74,000
2026-02-16	0.325	0.325	0.310	0.310	0.310	565,189
2026-02-13	0.345	0.345	0.325	0.325	0.325	122,773
2026-02-12	0.345	0.360	0.345	0.355	0.355	197,863
2026-02-11	0.350	0.360	0.340	0.340	0.340	367,542
2026-02-10	0.330	0.335	0.305	0.325	0.325	356,325
2026-02-09	0.285	0.310	0.285	0.300	0.300	63,255

← NewerPage 3 of 21 · 1,243 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.