Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 430,555 |
| 2026-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 174,648 |
| 2026-07-24 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 53,431 |
| 2026-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 135 |
| 2026-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,978,931 |
| 2026-07-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-15 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 634,815 |
| 2026-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-13 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 2,864,796 |
| 2026-07-10 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 546,450 |
| 2026-07-09 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 25,410 |
| 2026-07-08 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 701,655 |
| 2026-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,000 |
| 2026-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 19,829 |
| 2026-07-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-06-30 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 64,611 |
| 2026-06-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,510,098 |
| 2026-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,355,333 |
| 2026-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 69,411 |
| 2026-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,747,619 |
| 2026-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,300,000 |
| 2026-06-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,000 |
| 2026-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 303,000 |
| 2026-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,228 |
| 2026-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,453,516 |
| 2026-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,629 |
| 2026-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 141,788 |
| 2026-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,500,066 |
| 2026-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,496,774 |
| 2026-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 52,778 |
| 2026-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,034,377 |
| 2026-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 67,907 |
| 2026-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-21 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 51,707 |
| 2026-05-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 677,342 |
| 2026-05-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 4,000,000 |
| 2026-05-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,415,899 |
| 2026-05-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 341,584 |
| 2026-05-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 939,602 |
| 2026-05-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 70,209 |
| 2026-05-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 639,997 |
| 2026-05-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,632,867 |
| 2026-05-06 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 1,795,200 |
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.