Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.006	0.006	0.006	0.006	0.060	0
2026-02-06	0.006	0.006	0.006	0.006	0.060	0
2026-02-05	0.006	0.006	0.006	0.006	0.060	49
2026-02-04	0.006	0.006	0.006	0.006	0.060	0
2026-02-03	0.006	0.006	0.006	0.006	0.060	48,515
2026-02-02	0.005	0.005	0.005	0.005	0.050	343,730
2026-01-30	0.006	0.006	0.006	0.006	0.060	0
2026-01-29	0.006	0.006	0.005	0.006	0.060	381,867
2026-01-28	0.006	0.006	0.005	0.006	0.060	585,478
2026-01-27	0.005	0.005	0.005	0.005	0.050	945,654
2026-01-23	0.006	0.006	0.006	0.006	0.060	16,666
2026-01-22	0.006	0.006	0.006	0.006	0.060	0
2026-01-21	0.006	0.006	0.006	0.006	0.060	11,517
2026-01-20	0.006	0.006	0.006	0.006	0.060	62,956
2026-01-19	0.006	0.006	0.006	0.006	0.060	52,176
2026-01-16	0.006	0.006	0.006	0.006	0.060	0
2026-01-15	0.006	0.006	0.006	0.006	0.060	125,000
2026-01-14	0.005	0.005	0.005	0.005	0.050	2,722
2026-01-13	0.006	0.006	0.006	0.006	0.060	48,999
2026-01-12	0.006	0.006	0.005	0.006	0.060	178,504
2026-01-09	0.006	0.006	0.006	0.006	0.060	84,996
2026-01-08	0.006	0.006	0.006	0.006	0.060	88,638
2026-01-07	0.006	0.006	0.006	0.006	0.060	56,446
2026-01-06	0.006	0.006	0.005	0.006	0.060	92,355
2026-01-05	0.006	0.006	0.006	0.006	0.060	89,000
2026-01-02	0.006	0.006	0.006	0.006	0.060	2,300
2025-12-31	0.006	0.006	0.006	0.006	0.060	0
2025-12-30	0.006	0.006	0.006	0.006	0.060	0
2025-12-29	0.006	0.006	0.006	0.006	0.060	16,683
2025-12-24	0.005	0.005	0.005	0.005	0.050	0
2025-12-23	0.005	0.005	0.005	0.005	0.050	0
2025-12-22	0.005	0.005	0.005	0.005	0.050	144,939
2025-12-19	0.005	0.005	0.005	0.005	0.050	0
2025-12-18	0.005	0.005	0.005	0.005	0.050	0
2025-12-17	0.005	0.005	0.005	0.005	0.050	0
2025-12-16	0.005	0.005	0.005	0.005	0.050	0
2025-12-15	0.005	0.005	0.005	0.005	0.050	25,000
2025-12-12	0.005	0.005	0.005	0.005	0.050	200,000
2025-12-11	0.005	0.005	0.005	0.005	0.050	19,077
2025-12-10	0.005	0.005	0.005	0.005	0.050	0
2025-12-09	0.005	0.005	0.005	0.005	0.050	0
2025-12-08	0.005	0.005	0.005	0.005	0.050	0
2025-12-05	0.005	0.005	0.005	0.005	0.050	0
2025-12-04	0.005	0.005	0.005	0.005	0.050	0
2025-12-03	0.005	0.005	0.005	0.005	0.050	4,000
2025-12-02	0.005	0.005	0.005	0.005	0.050	219,210
2025-12-01	0.006	0.006	0.006	0.006	0.060	0
2025-11-28	0.006	0.006	0.006	0.006	0.060	13,333
2025-11-27	0.006	0.006	0.006	0.006	0.055	499
2025-11-26	0.006	0.006	0.006	0.006	0.060	0
2025-11-25	0.006	0.006	0.006	0.006	0.060	0
2025-11-24	0.006	0.006	0.006	0.006	0.060	0
2025-11-21	0.006	0.006	0.006	0.006	0.060	3,371
2025-11-20	0.005	0.005	0.005	0.005	0.050	10,000
2025-11-19	0.005	0.005	0.005	0.005	0.050	15,914
2025-11-18	0.007	0.007	0.006	0.006	0.060	319,436
2025-11-17	0.007	0.007	0.007	0.007	0.070	0
2025-11-14	0.007	0.007	0.007	0.007	0.070	35,714
2025-11-13	0.007	0.007	0.007	0.007	0.070	56
2025-11-12	0.007	0.007	0.006	0.007	0.070	499,442

← NewerPage 4 of 22 · 1,271 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.