Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 18 |
| 2024-09-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,000 |
| 2024-09-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,221 |
| 2024-08-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 292 |
| 2024-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 147,625 |
| 2024-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 828,131 |
| 2024-08-20 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,100,997 |
| 2024-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2024-08-15 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 9,062,345 |
| 2024-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2024-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,694,877 |
| 2024-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 206,100 |
| 2024-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,100 |
| 2024-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,887,679 |
| 2024-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 98,750 |
| 2024-08-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 767,097 |
| 2024-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 91 |
| 2024-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 248,750 |
| 2024-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,083,957 |
| 2024-07-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 139,000 |
| 2024-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 16,700 |
| 2024-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,870,703 |
| 2024-06-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 74 |
| 2024-06-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,000,000 |
| 2024-06-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 818,532 |
| 2024-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 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.