European Metals Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.325	0.325	0.280	0.285	0.285	653,411
2026-02-05	0.335	0.340	0.320	0.320	0.320	79,398
2026-02-04	0.330	0.340	0.330	0.340	0.340	22,200
2026-02-03	0.350	0.350	0.330	0.330	0.330	44,067
2026-02-02	0.330	0.360	0.330	0.330	0.330	252,274
2026-01-30	0.360	0.365	0.330	0.330	0.330	826,057
2026-01-29	0.375	0.375	0.360	0.370	0.370	635,185
2026-01-28	0.370	0.400	0.370	0.393	0.393	342,154
2026-01-27	0.385	0.420	0.385	0.395	0.395	344,657
2026-01-23	0.380	0.395	0.360	0.390	0.390	228,930
2026-01-22	0.335	0.360	0.330	0.360	0.360	294,249
2026-01-20	0.375	0.380	0.370	0.370	0.370	69,203
2026-01-19	0.385	0.385	0.375	0.375	0.375	124,617
2026-01-16	0.390	0.390	0.375	0.380	0.380	47,112
2026-01-15	0.395	0.400	0.370	0.400	0.400	336,796
2026-01-14	0.395	0.395	0.370	0.370	0.370	351,631
2026-01-13	0.385	0.400	0.382	0.400	0.400	294,265
2026-01-12	0.360	0.405	0.360	0.385	0.385	264,466
2026-01-09	0.360	0.370	0.360	0.360	0.360	170,071
2026-01-08	0.365	0.365	0.350	0.350	0.350	163,202
2026-01-07	0.350	0.370	0.350	0.360	0.360	125,692
2026-01-06	0.340	0.355	0.335	0.335	0.335	119,420
2026-01-05	0.360	0.360	0.330	0.340	0.340	66,230
2026-01-02	0.360	0.360	0.350	0.360	0.360	46,666
2025-12-31	0.360	0.395	0.360	0.360	0.360	108,107
2025-12-30	0.320	0.365	0.320	0.360	0.360	287,945
2025-12-29	0.330	0.330	0.297	0.305	0.305	258,032
2025-12-24	0.350	0.350	0.320	0.320	0.320	167,854
2025-12-23	0.380	0.400	0.355	0.365	0.365	732,534
2025-12-19	0.400	0.410	0.380	0.385	0.385	317,183
2025-12-18	0.390	0.425	0.380	0.395	0.395	84,673
2025-12-17	0.400	0.400	0.380	0.390	0.390	85,827
2025-12-16	0.395	0.405	0.390	0.400	0.400	85,450
2025-12-15	0.420	0.420	0.395	0.395	0.395	82,691
2025-12-12	0.430	0.430	0.420	0.420	0.420	71,810
2025-12-11	0.420	0.440	0.405	0.440	0.440	241,214
2025-12-10	0.420	0.420	0.380	0.400	0.400	258,984
2025-12-09	0.420	0.420	0.380	0.390	0.390	282,356
2025-12-08	0.445	0.455	0.410	0.410	0.410	196,257
2025-12-05	0.440	0.450	0.410	0.430	0.430	295,815
2025-12-04	0.440	0.455	0.435	0.435	0.435	896,576
2025-12-03	0.435	0.445	0.395	0.410	0.410	793,755
2025-12-02	0.390	0.445	0.390	0.430	0.430	1,214,945
2025-12-01	0.405	0.425	0.380	0.380	0.380	1,874,295
2025-11-28	0.550	0.550	0.365	0.380	0.380	5,940,251
2025-11-27	0.230	0.240	0.230	0.240	0.240	188,459
2025-11-26	0.230	0.230	0.220	0.220	0.220	66,240
2025-11-25	0.215	0.215	0.215	0.215	0.215	4,600
2025-11-24	0.215	0.215	0.212	0.215	0.215	31,256
2025-11-21	0.230	0.230	0.220	0.220	0.220	59,280
2025-11-20	0.215	0.220	0.215	0.220	0.220	8,661
2025-11-19	0.220	0.225	0.210	0.210	0.210	110,215
2025-11-18	0.225	0.225	0.210	0.210	0.210	78,440
2025-11-17	0.220	0.220	0.220	0.220	0.220	57,000
2025-11-13	0.215	0.220	0.210	0.215	0.215	110,091
2025-11-12	0.225	0.225	0.215	0.215	0.215	130,310
2025-11-11	0.225	0.235	0.225	0.230	0.230	5,129
2025-11-10	0.245	0.245	0.225	0.225	0.225	25,641
2025-11-06	0.225	0.240	0.220	0.240	0.240	159,684
2025-11-05	0.235	0.235	0.220	0.230	0.230	171,310

← NewerPage 4 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.