Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.007	0.007	0.007	0.007	0.065	7,200
2026-05-04	0.007	0.007	0.007	0.007	0.065	22,600
2026-05-01	0.007	0.007	0.007	0.007	0.065	57,699
2026-04-30	0.006	0.006	0.006	0.006	0.060	292,884
2026-04-29	0.007	0.008	0.006	0.007	0.070	565,085
2026-04-28	0.007	0.007	0.007	0.007	0.070	0
2026-04-27	0.007	0.007	0.007	0.007	0.070	40,189
2026-04-24	0.007	0.007	0.007	0.007	0.065	391,758
2026-04-23	0.007	0.007	0.007	0.007	0.070	0
2026-04-22	0.007	0.007	0.007	0.007	0.070	0
2026-04-21	0.007	0.007	0.007	0.007	0.070	198
2026-04-20	0.007	0.007	0.007	0.007	0.070	187,747
2026-04-17	0.008	0.008	0.008	0.008	0.080	351,885
2026-04-16	0.008	0.008	0.008	0.008	0.080	0
2026-04-15	0.008	0.008	0.008	0.008	0.080	7,000
2026-04-14	0.008	0.008	0.008	0.008	0.080	65,365
2026-04-13	0.009	0.009	0.009	0.009	0.090	0
2026-04-10	0.009	0.009	0.009	0.009	0.090	4,156
2026-04-09	0.008	0.008	0.008	0.008	0.080	150,909
2026-04-08	0.008	0.008	0.008	0.008	0.080	196,232
2026-04-07	0.008	0.009	0.008	0.008	0.080	211,018
2026-04-02	0.010	0.013	0.008	0.009	0.090	2,382,114
2026-04-01	0.011	0.011	0.011	0.011	0.110	0
2026-03-31	0.011	0.011	0.011	0.011	0.110	0
2026-03-30	0.010	0.011	0.010	0.011	0.110	100,500
2026-03-27	0.010	0.011	0.010	0.011	0.110	262,075
2026-03-26	0.010	0.010	0.010	0.010	0.100	224,402
2026-03-25	0.009	0.009	0.009	0.009	0.090	0
2026-03-24	0.009	0.009	0.009	0.009	0.090	0
2026-03-23	0.009	0.009	0.009	0.009	0.090	114,871
2026-03-20	0.009	0.009	0.009	0.009	0.090	102,975
2026-03-19	0.010	0.010	0.010	0.010	0.100	223,084
2026-03-18	0.010	0.010	0.010	0.010	0.100	106,341
2026-03-17	0.010	0.010	0.010	0.010	0.100	311,313
2026-03-16	0.011	0.011	0.010	0.010	0.100	532,230
2026-03-13	0.011	0.011	0.011	0.011	0.110	0
2026-03-12	0.011	0.011	0.011	0.011	0.110	19,274
2026-03-11	0.011	0.011	0.011	0.011	0.110	69,743
2026-03-10	0.011	0.012	0.011	0.011	0.110	607,504
2026-03-09	0.012	0.012	0.010	0.011	0.110	917,176
2026-03-06	0.012	0.012	0.011	0.012	0.120	213,867
2026-03-05	0.011	0.012	0.011	0.012	0.120	497,591
2026-03-04	0.010	0.012	0.010	0.010	0.100	429,185
2026-03-03	0.010	0.012	0.010	0.011	0.110	754,060
2026-03-02	0.010	0.010	0.010	0.010	0.100	272,556
2026-02-27	0.009	0.010	0.009	0.010	0.100	326,874
2026-02-26	0.009	0.010	0.009	0.009	0.090	1,017,949
2026-02-25	0.009	0.009	0.009	0.009	0.090	17,570
2026-02-24	0.009	0.009	0.008	0.009	0.090	655,067
2026-02-23	0.009	0.009	0.008	0.009	0.090	776,271
2026-02-20	0.008	0.009	0.008	0.009	0.090	1,003,363
2026-02-19	0.007	0.008	0.007	0.008	0.080	384,961
2026-02-18	0.007	0.007	0.007	0.007	0.070	1,300,808
2026-02-17	0.007	0.007	0.007	0.007	0.070	2,456,944
2026-02-16	0.006	0.006	0.005	0.006	0.060	133,825
2026-02-13	0.005	0.005	0.005	0.005	0.050	12,462
2026-02-12	0.005	0.005	0.005	0.005	0.050	14,518
2026-02-11	0.006	0.006	0.006	0.006	0.060	0
2026-02-10	0.006	0.006	0.006	0.006	0.060	0
2026-02-09	0.006	0.006	0.006	0.006	0.060	0

← NewerPage 3 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.