Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 4,550,000 |
| 2025-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 180,000 |
| 2025-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,008,383 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,352,103 |
| 2025-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,404,931 |
| 2025-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,284,060 |
| 2025-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,593,773 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 150 |
| 2025-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-07-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 185,001 |
| 2025-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 906,226 |
| 2025-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2025-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,001 |
| 2025-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33,401 |
| 2025-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 139,716 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,260,280 |
| 2025-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,128,234 |
| 2025-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2025-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 750,000 |
| 2025-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2025-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 866,847 |
| 2025-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 620,687 |
| 2025-06-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,915,000 |
| 2025-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 60,000 |
| 2025-06-26 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 136,195 |
| 2025-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,850,001 |
| 2025-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 833,333 |
| 2025-06-20 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 2,756 |
| 2025-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,550,382 |
| 2025-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,000 |
| 2025-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 193,661 |
| 2025-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,447,844 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2025-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,108 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 878,539 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,058,901 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 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.