Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 166,820 |
| 2025-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,254 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,491 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,001,627 |
| 2025-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 739,999 |
| 2025-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 112,500 |
| 2025-05-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 45,050 |
| 2025-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,500 |
| 2025-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 456,062 |
| 2025-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 159,979 |
| 2025-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-09 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 491,175 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-04 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 432,400 |
| 2025-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 405,001 |
| 2025-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,000,000 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,599,900 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 522,000 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2025-03-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 450,000 |
| 2025-03-18 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 7,620,390 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,100,000 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 727,125 |
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.