Emetals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 14,935 |
| 2024-11-27 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 44 |
| 2024-11-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-25 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-22 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 184,855 |
| 2024-11-21 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-20 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 39,966 |
| 2024-11-19 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-18 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 786,459 |
| 2024-11-15 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-11-14 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-11-13 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 0 |
| 2024-11-12 | 0.006 | 0.006 | 0.006 | 0.006 | 0.060 | 80,000 |
| 2024-11-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-08 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-07 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 0 |
| 2024-11-06 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 825,882 |
| 2024-11-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 240,599 |
| 2024-11-04 | 0.004 | 0.006 | 0.004 | 0.005 | 0.050 | 1,470,834 |
| 2024-11-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 202,649 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 40,000 |
| 2024-10-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 17,350 |
| 2024-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 89,975 |
| 2024-10-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 107,375 |
| 2024-10-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 225,000 |
| 2024-10-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 110,000 |
| 2024-10-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 135,000 |
| 2024-10-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 346,833 |
| 2024-10-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 360,210 |
| 2024-10-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 16,818 |
| 2024-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 5,022 |
| 2024-10-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 100,000 |
| 2024-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 10,000 |
| 2024-10-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 52,800 |
| 2024-10-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 25,000 |
| 2024-09-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-16 | 0.005 | 0.005 | 0.004 | 0.004 | 0.040 | 255,000 |
| 2024-09-13 | 0.005 | 0.005 | 0.005 | 0.005 | 0.050 | 1,251,865 |
| 2024-09-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 0 |
| 2024-09-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 61,000 |
| 2024-09-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.040 | 114,443 |
| 2024-09-06 | 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.