Enterprise Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,270 trading daysOlder →

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.