European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-29	0.006	0.008	0.006	0.008	0.008	1,760,980
2026-06-26	0.006	0.007	0.006	0.007	0.007	5,781,629
2026-06-25	0.006	0.006	0.006	0.006	0.006	1,172,000
2026-06-24	0.008	0.008	0.007	0.007	0.007	4,122,051
2026-06-23	0.008	0.008	0.008	0.008	0.008	626,150
2026-06-22	0.009	0.009	0.009	0.009	0.009	125,000
2026-06-19	0.009	0.009	0.009	0.009	0.009	1,926,220
2026-06-18	0.009	0.009	0.009	0.009	0.009	504,435
2026-06-17	0.009	0.009	0.009	0.009	0.009	2,073,108
2026-06-16	0.010	0.010	0.009	0.009	0.009	251,892
2026-06-15	0.009	0.009	0.008	0.009	0.009	1,011,543
2026-06-12	0.009	0.009	0.009	0.009	0.009	595,000
2026-06-11	0.008	0.008	0.007	0.008	0.008	1,711,191
2026-06-09	0.010	0.010	0.008	0.008	0.008	3,039,228
2026-06-05	0.011	0.011	0.011	0.011	0.011	1,265,000
2026-06-04	0.011	0.011	0.010	0.010	0.010	2,280,994
2026-06-03	0.011	0.011	0.010	0.011	0.011	620,288
2026-06-02	0.010	0.010	0.010	0.010	0.010	115,094
2026-06-01	0.011	0.011	0.010	0.010	0.010	2,575,916
2026-05-29	0.011	0.011	0.011	0.011	0.011	45,545
2026-05-28	0.011	0.011	0.011	0.011	0.011	5,265,096
2026-05-27	0.010	0.010	0.010	0.010	0.010	160,000
2026-05-25	0.010	0.010	0.010	0.010	0.010	3,849,098
2026-05-22	0.011	0.011	0.011	0.011	0.011	1,200,000
2026-05-21	0.010	0.010	0.010	0.010	0.010	500,000
2026-05-20	0.011	0.011	0.009	0.010	0.010	13,009,390
2026-05-19	0.011	0.011	0.011	0.011	0.011	3,410,000
2026-05-18	0.012	0.012	0.011	0.011	0.011	285,736
2026-05-15	0.012	0.013	0.012	0.012	0.012	3,032,355
2026-05-14	0.012	0.012	0.010	0.012	0.012	15,190,474
2026-05-13	0.013	0.013	0.012	0.012	0.012	2,497,258
2026-05-12	0.014	0.014	0.013	0.013	0.013	1,455,428
2026-05-08	0.013	0.014	0.013	0.014	0.014	333,219
2026-05-07	0.014	0.014	0.014	0.014	0.014	160,000
2026-05-06	0.014	0.015	0.014	0.014	0.014	1,841,516
2026-05-05	0.013	0.014	0.013	0.013	0.013	189,457
2026-05-04	0.014	0.014	0.014	0.014	0.014	304,379
2026-05-01	0.013	0.013	0.013	0.013	0.013	218,876
2026-04-30	0.014	0.014	0.013	0.014	0.014	4,219,903
2026-04-29	0.015	0.015	0.014	0.014	0.014	674,154
2026-04-28	0.015	0.015	0.014	0.014	0.014	75,385
2026-04-27	0.015	0.015	0.013	0.014	0.014	3,242,427
2026-04-23	0.015	0.016	0.015	0.016	0.016	937,017
2026-04-20	0.016	0.016	0.016	0.016	0.016	731,600
2026-04-17	0.017	0.018	0.017	0.018	0.018	103,347
2026-04-16	0.017	0.018	0.016	0.017	0.017	1,334,829
2026-04-15	0.018	0.018	0.017	0.017	0.017	100,149
2026-04-14	0.016	0.017	0.016	0.017	0.017	105,263
2026-04-13	0.018	0.018	0.015	0.016	0.016	903,261
2026-04-10	0.016	0.018	0.015	0.018	0.018	1,177,283
2026-04-07	0.019	0.019	0.016	0.016	0.016	1,704,045
2026-04-02	0.016	0.018	0.016	0.018	0.018	338,614
2026-04-01	0.015	0.016	0.015	0.016	0.016	219,484
2026-03-31	0.016	0.016	0.016	0.016	0.016	11,463
2026-03-30	0.016	0.016	0.015	0.016	0.016	565,969
2026-03-27	0.018	0.018	0.016	0.017	0.017	2,263,325
2026-03-26	0.018	0.018	0.018	0.018	0.018	593,253
2026-03-25	0.017	0.018	0.017	0.017	0.017	2,175,704
2026-03-24	0.018	0.018	0.016	0.016	0.016	838,895
2026-03-23	0.019	0.019	0.017	0.018	0.018	1,195,012

← NewerPage 2 of 14 · 814 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.