Enterprise Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.005	0.005	0.005	0.005	0.005	1,637,390
2025-11-07	0.004	0.004	0.004	0.004	0.004	5,447,576
2025-11-06	0.004	0.004	0.004	0.004	0.004	12,990,556
2025-11-05	0.005	0.005	0.004	0.005	0.005	1,240,993
2025-11-04	0.006	0.006	0.005	0.005	0.005	3,123,340
2025-11-03	0.006	0.006	0.006	0.006	0.006	0
2025-10-31	0.006	0.006	0.006	0.006	0.006	99,415
2025-10-30	0.005	0.005	0.005	0.005	0.005	0
2025-10-29	0.005	0.005	0.005	0.005	0.005	1,083,666
2025-10-28	0.005	0.006	0.005	0.005	0.005	956,355
2025-10-27	0.005	0.005	0.005	0.005	0.005	1,339,570
2025-10-24	0.006	0.006	0.006	0.006	0.006	254,999
2025-10-23	0.006	0.006	0.005	0.005	0.005	14,996,683
2025-10-22	0.007	0.007	0.006	0.006	0.006	457,010
2025-10-21	0.007	0.007	0.007	0.007	0.007	76,786
2025-10-20	0.006	0.007	0.005	0.007	0.007	13,542,502
2025-10-17	0.007	0.007	0.006	0.006	0.006	5,582,020
2025-10-16	0.008	0.008	0.007	0.007	0.007	4,919,265
2025-10-15	0.008	0.008	0.008	0.008	0.008	337,505
2025-10-14	0.008	0.008	0.007	0.007	0.007	2,546,246
2025-10-13	0.008	0.009	0.007	0.009	0.009	815,373
2025-10-10	0.008	0.008	0.008	0.008	0.008	50,880
2025-10-09	0.008	0.008	0.007	0.007	0.007	984,386
2025-10-08	0.008	0.008	0.007	0.008	0.008	1,644,298
2025-10-07	0.008	0.008	0.008	0.008	0.008	193,046
2025-10-06	0.008	0.008	0.008	0.008	0.008	2,215,896
2025-10-03	0.008	0.009	0.008	0.008	0.008	8,471,468
2025-10-02	0.006	0.008	0.006	0.008	0.008	1,828,439
2025-10-01	0.007	0.007	0.007	0.007	0.007	119,688
2025-09-30	0.007	0.007	0.007	0.007	0.007	407,727
2025-09-29	0.007	0.007	0.007	0.007	0.007	4,393,909
2025-09-26	0.006	0.007	0.006	0.007	0.007	515,894
2025-09-25	0.006	0.006	0.006	0.006	0.006	528,811
2025-09-24	0.006	0.006	0.006	0.006	0.006	48,178
2025-09-23	0.006	0.006	0.005	0.005	0.005	2,983,222
2025-09-22	0.007	0.007	0.007	0.007	0.007	37,191
2025-09-19	0.007	0.007	0.007	0.007	0.007	3,450,509
2025-09-18	0.006	0.007	0.006	0.007	0.007	3,423,210
2025-09-17	0.005	0.006	0.004	0.006	0.006	3,245,463
2025-09-16	0.005	0.005	0.005	0.005	0.005	4,712,000
2025-09-15	0.006	0.006	0.006	0.006	0.006	280,745
2025-09-12	0.006	0.006	0.006	0.006	0.006	394,508
2025-09-11	0.006	0.006	0.006	0.006	0.006	909,558
2025-09-10	0.006	0.006	0.006	0.006	0.006	681,628
2025-09-09	0.006	0.006	0.006	0.006	0.006	452,800
2025-09-08	0.006	0.007	0.006	0.006	0.006	259,456
2025-09-05	0.006	0.006	0.006	0.006	0.006	587,945
2025-09-04	0.006	0.006	0.006	0.006	0.006	1,532,129
2025-09-03	0.007	0.007	0.006	0.006	0.006	2,935,132
2025-09-02	0.007	0.007	0.006	0.006	0.006	1,552,302
2025-09-01	0.007	0.007	0.006	0.007	0.007	5,153,124
2025-08-29	0.007	0.012	0.007	0.007	0.007	49,194,233
2025-08-28	0.007	0.007	0.006	0.007	0.007	3,264,380
2025-08-27	0.008	0.008	0.007	0.007	0.007	1,450,436
2025-08-26	0.005	0.008	0.005	0.008	0.008	13,750,389
2025-08-25	0.005	0.007	0.005	0.005	0.005	20,788,791
2025-08-22	0.004	0.005	0.004	0.005	0.005	1,153,333
2025-08-21	0.004	0.004	0.004	0.004	0.004	197,512
2025-08-20	0.004	0.004	0.004	0.004	0.004	3,472,267
2025-08-19	0.004	0.004	0.004	0.004	0.004	14,080,087

← NewerPage 5 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.