Emetals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 14,000 |
| 2025-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 9,022 |
| 2025-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 4,500 |
| 2025-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 33,774 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 2,000 |
| 2025-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 100,000 |
| 2025-05-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 3 |
| 2025-04-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 30,044 |
| 2025-04-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2025-04-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2025-04-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 27 |
| 2025-04-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2025-04-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 10,021 |
| 2025-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 100,000 |
| 2025-04-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 924,000 |
| 2025-04-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 10,000 |
| 2025-04-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2025-04-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 30,002 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 50,000 |
| 2025-03-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 64,300 |
| 2025-03-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2025-03-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 29,500 |
| 2025-03-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 192,501 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 0 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.030 | 1,621,963 |
| 2025-03-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 0 |
| 2025-03-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 20,999 |
| 2025-03-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 153,672 |
| 2025-03-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 16,119 |
| 2025-03-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 1,000 |
| 2025-02-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2025-02-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
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.