European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	0.018	0.019	0.018	0.019	0.019	713,970
2026-03-19	0.019	0.019	0.017	0.019	0.019	1,204,516
2026-03-18	0.020	0.020	0.019	0.020	0.020	875,228
2026-03-17	0.020	0.020	0.019	0.019	0.019	3,215,282
2026-03-16	0.022	0.022	0.021	0.022	0.022	410,202
2026-03-13	0.022	0.022	0.021	0.022	0.022	463,302
2026-03-12	0.021	0.022	0.020	0.022	0.022	916,368
2026-03-11	0.022	0.022	0.021	0.022	0.022	1,263,182
2026-03-10	0.021	0.023	0.021	0.023	0.023	378,381
2026-03-09	0.022	0.022	0.020	0.020	0.020	2,180,776
2026-03-06	0.021	0.023	0.021	0.023	0.023	2,003,354
2026-03-05	0.024	0.025	0.021	0.022	0.022	8,428,321
2026-03-04	0.025	0.025	0.023	0.023	0.023	2,035,383
2026-03-03	0.028	0.029	0.025	0.025	0.025	3,450,324
2026-03-02	0.030	0.030	0.027	0.027	0.027	2,203,657
2026-02-27	0.031	0.032	0.029	0.030	0.030	4,910,556
2026-02-26	0.025	0.032	0.025	0.031	0.031	10,061,999
2026-02-25	0.029	0.029	0.024	0.026	0.026	11,361,147
2026-02-24	0.023	0.034	0.021	0.031	0.031	60,556,344
2026-02-23	0.017	0.019	0.017	0.018	0.018	1,149,627
2026-02-20	0.017	0.018	0.017	0.017	0.017	2,427,494
2026-02-19	0.020	0.020	0.018	0.018	0.018	1,721,252
2026-02-18	0.021	0.021	0.019	0.019	0.019	2,306,248
2026-02-17	0.019	0.021	0.019	0.020	0.020	4,881,851
2026-02-16	0.017	0.020	0.017	0.019	0.019	11,624,609
2026-02-13	0.019	0.019	0.017	0.017	0.017	3,253,762
2026-02-12	0.016	0.022	0.016	0.020	0.020	38,539,015
2026-02-11	0.014	0.014	0.014	0.014	0.014	890,324
2026-02-10	0.015	0.015	0.014	0.014	0.014	1,688,116
2026-02-09	0.014	0.014	0.014	0.014	0.014	228,426
2026-02-06	0.014	0.014	0.014	0.014	0.014	1,775,752
2026-02-05	0.014	0.014	0.014	0.014	0.014	1,793,570
2026-02-03	0.014	0.014	0.014	0.014	0.014	101,523
2026-02-02	0.013	0.014	0.013	0.014	0.014	324,642
2026-01-28	0.014	0.014	0.012	0.012	0.012	1,484,503
2026-01-23	0.013	0.015	0.013	0.015	0.015	238,579
2026-01-22	0.015	0.015	0.015	0.015	0.015	101,523
2026-01-21	0.015	0.015	0.015	0.015	0.015	291,156
2026-01-20	0.015	0.015	0.014	0.014	0.014	698,112
2026-01-19	0.014	0.016	0.014	0.016	0.016	331,034
2026-01-15	0.016	0.016	0.016	0.016	0.016	141,117
2026-01-14	0.016	0.016	0.016	0.016	0.016	50,761
2026-01-13	0.016	0.016	0.016	0.016	0.016	50,761
2026-01-12	0.015	0.015	0.014	0.014	0.014	177,423
2026-01-09	0.014	0.014	0.014	0.014	0.014	23,350
2026-01-08	0.014	0.016	0.014	0.014	0.014	385,296
2026-01-05	0.015	0.016	0.015	0.016	0.016	314,721
2025-12-31	0.014	0.016	0.014	0.016	0.016	131,980
2025-12-30	0.014	0.015	0.014	0.015	0.015	203,046
2025-12-29	0.014	0.014	0.014	0.014	0.014	71,066
2025-12-18	0.015	0.015	0.013	0.013	0.013	1,340,102
2025-12-16	0.014	0.014	0.014	0.014	0.014	77,930
2025-12-15	0.014	0.015	0.014	0.015	0.014	236,885
2025-12-12	0.015	0.015	0.015	0.015	0.015	101,523
2025-12-11	0.015	0.015	0.015	0.015	0.015	53,807
2025-12-05	0.015	0.016	0.015	0.015	0.015	2,286,422
2025-12-03	0.015	0.015	0.014	0.014	0.014	532,032
2025-12-02	0.015	0.015	0.015	0.015	0.015	50,761
2025-11-28	0.015	0.015	0.015	0.015	0.015	89,583
2025-11-27	0.015	0.015	0.015	0.015	0.015	617,122

← NewerPage 3 of 4 · 200 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.