Emetals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.007	0.007	0.007	0.007	0.070	138,459
2025-11-10	0.007	0.007	0.007	0.007	0.065	0
2025-11-07	0.007	0.007	0.007	0.007	0.065	15,000
2025-11-06	0.007	0.007	0.007	0.007	0.070	450,540
2025-11-05	0.007	0.007	0.007	0.007	0.070	200,017
2025-11-04	0.007	0.008	0.007	0.007	0.070	266,584
2025-11-03	0.006	0.008	0.006	0.007	0.070	869,301
2025-10-31	0.006	0.006	0.006	0.006	0.055	29,000
2025-10-30	0.006	0.006	0.006	0.006	0.060	351,449
2025-10-29	0.006	0.006	0.006	0.006	0.060	1,110,092
2025-10-28	0.005	0.005	0.005	0.005	0.050	390,557
2025-10-27	0.005	0.005	0.005	0.005	0.050	385,000
2025-10-24	0.005	0.005	0.005	0.005	0.050	101,644
2025-10-23	0.005	0.005	0.005	0.005	0.050	0
2025-10-22	0.005	0.005	0.005	0.005	0.050	0
2025-10-21	0.005	0.005	0.005	0.005	0.050	489,801
2025-10-20	0.006	0.006	0.006	0.006	0.060	0
2025-10-17	0.006	0.006	0.006	0.006	0.060	50,000
2025-10-16	0.006	0.006	0.006	0.006	0.060	233,640
2025-10-15	0.006	0.006	0.006	0.006	0.060	2,000
2025-10-14	0.006	0.006	0.006	0.006	0.060	0
2025-10-13	0.006	0.006	0.006	0.006	0.060	124,359
2025-10-10	0.006	0.006	0.006	0.006	0.060	2,141
2025-10-09	0.006	0.006	0.006	0.006	0.060	0
2025-10-08	0.006	0.006	0.006	0.006	0.060	305,161
2025-10-07	0.006	0.006	0.006	0.006	0.060	162
2025-10-06	0.006	0.006	0.006	0.006	0.060	0
2025-10-03	0.006	0.006	0.006	0.006	0.060	0
2025-10-02	0.006	0.006	0.006	0.006	0.060	0
2025-10-01	0.006	0.006	0.006	0.006	0.060	9,000
2025-09-30	0.006	0.006	0.006	0.006	0.060	393,243
2025-09-29	0.006	0.006	0.006	0.006	0.060	0
2025-09-26	0.006	0.006	0.006	0.006	0.060	300,000
2025-09-25	0.006	0.006	0.006	0.006	0.060	0
2025-09-24	0.006	0.006	0.006	0.006	0.060	100,000
2025-09-23	0.005	0.006	0.004	0.006	0.060	362,935
2025-09-22	0.005	0.005	0.005	0.005	0.050	0
2025-09-19	0.005	0.005	0.005	0.005	0.050	699,034
2025-09-18	0.005	0.005	0.005	0.005	0.050	0
2025-09-17	0.005	0.005	0.005	0.005	0.050	0
2025-09-16	0.005	0.005	0.005	0.005	0.050	0
2025-09-15	0.005	0.005	0.005	0.005	0.050	0
2025-09-12	0.005	0.005	0.005	0.005	0.050	0
2025-09-11	0.005	0.005	0.005	0.005	0.050	0
2025-09-10	0.005	0.005	0.005	0.005	0.050	0
2025-09-09	0.005	0.005	0.005	0.005	0.050	0
2025-09-08	0.005	0.005	0.005	0.005	0.050	0
2025-09-05	0.005	0.005	0.005	0.005	0.050	0
2025-09-04	0.005	0.005	0.005	0.005	0.050	0
2025-09-03	0.005	0.005	0.005	0.005	0.050	0
2025-09-02	0.005	0.005	0.005	0.005	0.050	0
2025-09-01	0.005	0.005	0.004	0.005	0.050	408,079
2025-08-29	0.005	0.005	0.005	0.005	0.050	10,000
2025-08-28	0.005	0.005	0.005	0.005	0.050	18,540
2025-08-27	0.005	0.005	0.004	0.005	0.050	108,363
2025-08-26	0.005	0.005	0.005	0.005	0.050	619
2025-08-25	0.005	0.005	0.005	0.005	0.050	0
2025-08-22	0.005	0.005	0.005	0.005	0.050	178,318
2025-08-21	0.006	0.006	0.006	0.006	0.060	37
2025-08-20	0.006	0.006	0.006	0.006	0.060	0

← NewerPage 5 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.