Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.004	0.004	0.004	0.004	0.004	140,000
2026-02-05	0.004	0.004	0.004	0.004	0.004	4,155,699
2026-02-04	0.004	0.004	0.004	0.004	0.004	0
2026-02-03	0.004	0.004	0.004	0.004	0.004	0
2026-02-02	0.004	0.004	0.004	0.004	0.004	300,000
2026-01-30	0.004	0.004	0.004	0.004	0.004	0
2026-01-29	0.004	0.004	0.004	0.004	0.004	1,250,000
2026-01-28	0.005	0.005	0.004	0.004	0.004	103,600
2026-01-27	0.005	0.005	0.004	0.004	0.004	1,182,096
2026-01-23	0.005	0.005	0.005	0.005	0.005	0
2026-01-22	0.004	0.005	0.004	0.005	0.005	91,044
2026-01-21	0.004	0.004	0.004	0.004	0.004	72,561
2026-01-20	0.004	0.004	0.004	0.004	0.004	0
2026-01-19	0.004	0.004	0.004	0.004	0.004	132,635
2026-01-16	0.004	0.004	0.004	0.004	0.004	4,880,403
2026-01-15	0.004	0.004	0.004	0.004	0.004	3,000
2026-01-14	0.004	0.004	0.004	0.004	0.004	10,000
2026-01-13	0.004	0.004	0.004	0.004	0.004	150,000
2026-01-12	0.004	0.004	0.004	0.004	0.004	2,780,347
2026-01-09	0.004	0.004	0.004	0.004	0.004	9,500,000
2026-01-08	0.004	0.004	0.004	0.004	0.004	110,000
2026-01-07	0.004	0.004	0.004	0.004	0.004	655,000
2026-01-06	0.004	0.004	0.004	0.004	0.004	0
2026-01-05	0.005	0.005	0.004	0.004	0.004	124,799
2026-01-02	0.004	0.005	0.004	0.005	0.005	210,092
2025-12-31	0.004	0.004	0.004	0.004	0.004	5,000,000
2025-12-30	0.004	0.004	0.004	0.004	0.004	0
2025-12-29	0.004	0.004	0.004	0.004	0.004	0
2025-12-24	0.004	0.004	0.004	0.004	0.004	0
2025-12-23	0.004	0.004	0.004	0.004	0.004	0
2025-12-22	0.004	0.004	0.004	0.004	0.004	0
2025-12-19	0.005	0.005	0.004	0.004	0.004	250,000
2025-12-18	0.005	0.005	0.005	0.005	0.005	392,265
2025-12-17	0.005	0.005	0.005	0.005	0.005	0
2025-12-16	0.005	0.005	0.005	0.005	0.005	410,000
2025-12-15	0.005	0.005	0.005	0.005	0.005	0
2025-12-12	0.005	0.005	0.005	0.005	0.005	116,000
2025-12-11	0.005	0.005	0.005	0.005	0.005	42
2025-12-10	0.005	0.005	0.005	0.005	0.005	0
2025-12-09	0.005	0.005	0.005	0.005	0.005	4,910
2025-12-08	0.006	0.006	0.005	0.005	0.005	250,074
2025-12-05	0.005	0.006	0.005	0.006	0.006	1,161,991
2025-12-04	0.005	0.005	0.005	0.005	0.005	10,304,984
2025-12-03	0.005	0.005	0.005	0.005	0.005	0
2025-12-02	0.005	0.005	0.005	0.005	0.005	6,504,869
2025-12-01	0.005	0.005	0.005	0.005	0.005	0
2025-11-28	0.005	0.005	0.005	0.005	0.005	6,251,835
2025-11-27	0.005	0.005	0.005	0.005	0.005	3,927,311
2025-11-26	0.005	0.005	0.005	0.005	0.005	5,000
2025-11-25	0.005	0.005	0.005	0.005	0.005	0
2025-11-24	0.005	0.005	0.005	0.005	0.005	125,000
2025-11-21	0.004	0.004	0.004	0.004	0.004	18,286
2025-11-20	0.004	0.004	0.004	0.004	0.004	555,516
2025-11-19	0.004	0.004	0.004	0.004	0.004	3,114,491
2025-11-18	0.004	0.004	0.004	0.004	0.004	67,506
2025-11-17	0.005	0.005	0.005	0.005	0.005	238,000
2025-11-14	0.005	0.005	0.005	0.005	0.005	0
2025-11-13	0.005	0.005	0.005	0.005	0.005	59,856
2025-11-12	0.004	0.004	0.004	0.004	0.004	0
2025-11-11	0.005	0.005	0.004	0.004	0.004	466,360

← NewerPage 4 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.