Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000 |
| 2024-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,693 |
| 2024-06-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,348,837 |
| 2024-06-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 882,110 |
| 2024-06-04 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-06-03 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 7,672 |
| 2024-05-31 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-05-30 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-05-29 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 391,291 |
| 2024-05-28 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-05-27 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 1,568,282 |
| 2024-05-24 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 2,076,866 |
| 2024-05-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 180,389 |
| 2024-05-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-05-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-05-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 740,000 |
| 2024-05-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-05-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 798,905 |
| 2024-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-03 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,387,851 |
| 2024-05-02 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 2,799,062 |
| 2024-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2024-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,050,000 |
| 2024-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,099 |
| 2024-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 662,493 |
| 2024-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 35,000 |
| 2024-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,341,993 |
| 2024-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000 |
| 2024-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 114,020 |
| 2024-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 860,605 |
| 2024-03-15 | 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.