Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.043	0.046	0.043	0.046	0.046	77,610
2026-07-28	0.044	0.044	0.044	0.044	0.044	0
2026-07-27	0.044	0.044	0.044	0.044	0.044	150,112
2026-07-24	0.045	0.046	0.044	0.044	0.044	270,500
2026-07-23	0.045	0.045	0.045	0.045	0.045	0
2026-07-22	0.045	0.045	0.045	0.045	0.045	23,531
2026-07-21	0.047	0.047	0.047	0.047	0.047	0
2026-07-20	0.050	0.050	0.045	0.047	0.047	129,130
2026-07-17	0.050	0.050	0.050	0.050	0.050	0
2026-07-16	0.050	0.050	0.050	0.050	0.050	11,256
2026-07-15	0.050	0.050	0.050	0.050	0.050	0
2026-07-14	0.050	0.050	0.050	0.050	0.050	0
2026-07-13	0.055	0.055	0.050	0.050	0.050	806,931
2026-07-10	0.058	0.059	0.056	0.056	0.056	140,726
2026-07-09	0.050	0.050	0.050	0.050	0.050	0
2026-07-08	0.050	0.050	0.050	0.050	0.050	9,755
2026-07-07	0.059	0.059	0.059	0.059	0.059	100,000
2026-07-06	0.060	0.060	0.060	0.060	0.060	0
2026-07-03	0.060	0.060	0.060	0.060	0.060	250,000
2026-07-02	0.050	0.050	0.050	0.050	0.050	0
2026-07-01	0.040	0.050	0.040	0.050	0.050	236,392
2026-06-30	0.050	0.050	0.050	0.050	0.050	0
2026-06-29	0.050	0.050	0.050	0.050	0.050	537,579
2026-06-26	0.005	0.005	0.005	0.005	0.050	10,000
2026-06-25	0.005	0.005	0.005	0.005	0.050	226,855
2026-06-24	0.005	0.005	0.005	0.005	0.050	1,000
2026-06-23	0.006	0.006	0.006	0.006	0.060	0
2026-06-22	0.006	0.006	0.006	0.006	0.060	228,895
2026-06-19	0.006	0.006	0.006	0.006	0.060	0
2026-06-18	0.006	0.006	0.006	0.006	0.060	0
2026-06-17	0.006	0.006	0.006	0.006	0.060	24,989
2026-06-16	0.006	0.006	0.006	0.006	0.060	16,757
2026-06-15	0.007	0.007	0.007	0.007	0.065	0
2026-06-12	0.006	0.007	0.006	0.007	0.065	875,319
2026-06-11	0.005	0.005	0.005	0.005	0.050	5,810
2026-06-10	0.005	0.005	0.005	0.005	0.050	10,590
2026-06-09	0.005	0.005	0.005	0.005	0.050	51,100
2026-06-05	0.006	0.006	0.005	0.005	0.050	217,000
2026-06-04	0.005	0.006	0.005	0.006	0.055	108,000
2026-06-03	0.005	0.005	0.005	0.005	0.050	930
2026-06-02	0.005	0.005	0.005	0.005	0.050	1,250
2026-06-01	0.006	0.006	0.006	0.006	0.060	283,999
2026-05-29	0.007	0.007	0.007	0.007	0.065	0
2026-05-28	0.007	0.007	0.007	0.007	0.065	0
2026-05-27	0.007	0.007	0.007	0.007	0.065	611,256
2026-05-26	0.008	0.008	0.008	0.008	0.080	205,505
2026-05-25	0.007	0.008	0.007	0.008	0.080	180,457
2026-05-22	0.007	0.007	0.007	0.007	0.070	0
2026-05-21	0.007	0.007	0.007	0.007	0.070	0
2026-05-20	0.007	0.007	0.007	0.007	0.070	0
2026-05-19	0.007	0.007	0.007	0.007	0.070	0
2026-05-18	0.007	0.007	0.007	0.007	0.070	0
2026-05-15	0.007	0.007	0.007	0.007	0.070	0
2026-05-14	0.007	0.007	0.007	0.007	0.070	710,499
2026-05-13	0.007	0.007	0.007	0.007	0.070	0
2026-05-12	0.007	0.007	0.007	0.007	0.070	0
2026-05-11	0.007	0.007	0.007	0.007	0.070	0
2026-05-08	0.007	0.007	0.007	0.007	0.070	0
2026-05-07	0.006	0.007	0.006	0.007	0.070	6,400
2026-05-06	0.007	0.007	0.007	0.007	0.065	0

← NewerPage 2 of 22 · 1,270 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.