Enterprise Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,353,000 |
| 2026-10-20 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 771,262 |
| 2026-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 167,908 |
| 2026-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,093,564 |
| 2026-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2026-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,825 |
| 2026-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,000 |
| 2026-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,847,227 |
| 2026-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 601,294 |
| 2026-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 118,250 |
| 2026-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 145,750 |
| 2026-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 970,476 |
| 2026-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2026-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,442 |
| 2026-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 240,000 |
| 2026-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,472,165 |
| 2026-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,453,633 |
| 2026-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 128 |
| 2026-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 131 |
| 2026-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,773,199 |
| 2026-09-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 179,190 |
| 2026-08-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,080 |
| 2026-08-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 32,044 |
| 2026-08-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,612,903 |
| 2026-08-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 813,545 |
| 2026-08-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 159 |
| 2026-08-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 434,789 |
| 2026-08-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 612,903 |
| 2026-08-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 15,562 |
| 2026-08-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,098,253 |
| 2026-08-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 117,460 |
| 2026-08-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 424,637 |
| 2026-08-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 858,694 |
| 2026-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 166,666 |
| 2026-08-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 671,773 |
| 2026-08-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 6,868,602 |
| 2026-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 63,935 |
Page 1 of 3 · 130 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.