European Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.040	0.040	0.032	0.033	0.032	1,534,987
2023-04-14	0.042	0.044	0.039	0.040	0.039	1,705,758
2023-04-13	0.044	0.048	0.041	0.043	0.043	2,423,857
2023-04-12	0.051	0.054	0.042	0.045	0.045	6,473,990
2023-04-11	0.035	0.062	0.035	0.051	0.050	33,103,423
2023-04-06	0.020	0.020	0.020	0.020	0.020	21,086
2023-04-05	0.020	0.020	0.020	0.020	0.020	85,165
2023-04-04	0.020	0.020	0.019	0.020	0.020	301,508
2023-04-03	0.018	0.023	0.018	0.023	0.023	448,398
2023-03-31	0.018	0.018	0.018	0.018	0.018	237,820
2023-03-30	0.018	0.018	0.017	0.017	0.017	168,684
2023-03-29	0.018	0.018	0.018	0.018	0.018	37,860
2023-03-28	0.022	0.022	0.022	0.022	0.022	12,406
2023-03-27	0.022	0.022	0.022	0.022	0.022	372,363
2023-03-24	0.023	0.023	0.023	0.023	0.023	21,128
2023-03-23	0.016	0.016	0.016	0.016	0.016	10,543
2023-03-21	0.022	0.022	0.022	0.022	0.022	22,842
2023-03-20	0.022	0.022	0.021	0.021	0.021	47,072
2023-03-17	0.019	0.019	0.019	0.019	0.018	85,482
2023-03-09	0.021	0.021	0.021	0.021	0.021	35,617
2023-03-08	0.023	0.023	0.023	0.023	0.023	101,842
2023-02-24	0.023	0.023	0.023	0.023	0.023	278
2023-02-22	0.023	0.023	0.023	0.023	0.023	10,553
2023-02-20	0.023	0.023	0.023	0.023	0.023	7,526
2023-02-10	0.025	0.025	0.025	0.025	0.025	288,281
2023-02-09	0.025	0.025	0.023	0.024	0.024	194,422
2023-02-06	0.027	0.027	0.025	0.025	0.025	34,192
2023-01-30	0.030	0.030	0.030	0.030	0.030	11,398
2023-01-25	0.031	0.032	0.031	0.031	0.031	22,875
2023-01-20	0.029	0.029	0.029	0.029	0.029	52,429
2023-01-17	0.027	0.029	0.027	0.029	0.029	79,421
2023-01-13	0.023	0.026	0.023	0.025	0.025	320,548
2023-01-05	0.021	0.021	0.021	0.021	0.020	142,470
2022-12-16	0.026	0.026	0.026	0.026	0.025	118,259
2022-12-14	0.025	0.027	0.025	0.027	0.026	172,862
2022-12-08	0.031	0.031	0.030	0.030	0.030	30,241
2022-11-30	0.031	0.031	0.031	0.031	0.031	71,235
2022-11-29	0.031	0.032	0.031	0.031	0.031	125,077
2022-11-28	0.030	0.031	0.030	0.031	0.031	169,254
2022-11-24	0.036	0.036	0.036	0.036	0.035	56,988
2022-11-18	0.040	0.040	0.036	0.036	0.035	92,731
2022-11-16	0.040	0.043	0.040	0.043	0.042	16,277
2022-11-15	0.039	0.040	0.036	0.037	0.037	97,289
2022-11-14	0.040	0.040	0.040	0.040	0.040	12,801
2022-11-11	0.030	0.040	0.030	0.039	0.039	456,472
2022-11-10	0.029	0.029	0.026	0.026	0.025	42,741
2022-11-09	0.028	0.028	0.028	0.028	0.027	57,272
2022-11-08	0.027	0.027	0.027	0.027	0.026	13
2022-11-02	0.028	0.028	0.028	0.028	0.027	170,680
2022-10-31	0.027	0.028	0.027	0.028	0.027	46,076
2022-10-28	0.029	0.029	0.027	0.027	0.026	261,659
2022-10-24	0.029	0.030	0.029	0.030	0.030	113,976
2022-10-21	0.027	0.027	0.027	0.027	0.026	157,676
2022-10-14	0.028	0.028	0.025	0.025	0.025	1,433,296
2022-10-12	0.030	0.030	0.030	0.030	0.030	56,127
2022-10-04	0.029	0.029	0.029	0.029	0.029	44,996
2022-10-03	0.029	0.029	0.029	0.029	0.029	229,092
2022-09-27	0.029	0.029	0.028	0.029	0.029	233,650
2022-09-23	0.031	0.031	0.031	0.031	0.031	40,227
2022-09-19	0.030	0.030	0.030	0.030	0.030	99,729

← NewerPage 12 of 14 · 816 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.