Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 540,000 |
| 2025-02-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,398,097 |
| 2025-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,700,000 |
| 2025-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 536,666 |
| 2025-02-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-02-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 400,000 |
| 2025-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 397,000 |
| 2025-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 206,825 |
| 2025-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2025-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 160,000 |
| 2025-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,566,511 |
| 2025-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-03 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 117,520 |
| 2025-01-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,855 |
| 2024-12-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 358,838 |
| 2024-12-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 84,545 |
| 2024-12-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-11 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 133,661 |
| 2024-12-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 34,159 |
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.