Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 200,000 |
| 2024-11-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 269,841 |
| 2024-11-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 12,000 |
| 2024-11-21 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,930,577 |
| 2024-11-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 4,670 |
| 2024-11-19 | 0.005 | 0.005 | 0.003 | 0.004 | 0.004 | 8,691,186 |
| 2024-11-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 8,000 |
| 2024-11-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 474,551 |
| 2024-11-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 70,000 |
| 2024-11-07 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 2,133,923 |
| 2024-11-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 62,500 |
| 2024-11-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,670,447 |
| 2024-10-29 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 363,968 |
| 2024-10-28 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 735,094 |
| 2024-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 475,988 |
| 2024-10-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 36,015 |
| 2024-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-22 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 827,140 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 62,000 |
| 2024-10-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 350,000 |
| 2024-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 382,512 |
| 2024-10-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 620,012 |
| 2024-09-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 789,522 |
| 2024-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 11 |
| 2024-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 329,096 |
| 2024-09-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 695 |
| 2024-09-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 50,000 |
| 2024-09-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 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.