European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	0.015	0.015	0.015	0.015	0.015	101,523
2025-11-21	0.015	0.015	0.015	0.015	0.015	2,514,846
2025-11-17	0.016	0.016	0.016	0.016	0.016	144,670
2025-11-13	0.016	0.016	0.015	0.015	0.015	153,881
2025-11-12	0.016	0.017	0.016	0.017	0.017	1,302,552
2025-11-11	0.016	0.016	0.016	0.016	0.016	50,761
2025-11-10	0.015	0.016	0.015	0.015	0.015	1,228,757
2025-11-07	0.016	0.016	0.016	0.016	0.016	206,018
2025-11-06	0.016	0.017	0.015	0.016	0.016	2,805,599
2025-11-05	0.017	0.017	0.015	0.015	0.015	1,500,796
2025-11-03	0.018	0.018	0.017	0.018	0.018	942,750
2025-10-31	0.017	0.017	0.016	0.017	0.017	253,807
2025-10-30	0.018	0.018	0.017	0.017	0.017	502,412
2025-10-28	0.017	0.018	0.016	0.018	0.017	806,441
2025-10-27	0.020	0.020	0.020	0.020	0.020	636,577
2025-10-24	0.020	0.020	0.020	0.020	0.020	328,998
2025-10-23	0.018	0.020	0.018	0.020	0.020	776,829
2025-10-22	0.022	0.022	0.017	0.020	0.020	2,117,623
2025-10-21	0.023	0.023	0.023	0.023	0.023	65,990
2025-10-20	0.024	0.024	0.023	0.023	0.023	642,742
2025-10-17	0.026	0.026	0.023	0.023	0.023	732,132
2025-10-16	0.025	0.026	0.025	0.026	0.026	244,654
2025-10-15	0.023	0.023	0.020	0.023	0.023	1,051,626
2025-10-14	0.023	0.027	0.023	0.023	0.023	1,143,848
2025-10-13	0.027	0.027	0.023	0.023	0.023	637,147
2025-10-10	0.023	0.027	0.021	0.027	0.027	1,263,824
2025-10-09	0.024	0.026	0.024	0.024	0.024	926,529
2025-10-08	0.020	0.024	0.020	0.024	0.024	1,653,747
2025-10-07	0.021	0.022	0.021	0.021	0.021	341,069
2025-10-06	0.019	0.022	0.019	0.020	0.020	523,712
2025-10-03	0.016	0.016	0.016	0.016	0.016	1,827,411
2025-10-02	0.019	0.022	0.017	0.017	0.017	1,217,398
2025-10-01	0.016	0.019	0.015	0.019	0.019	3,833,286
2025-09-30	0.018	0.018	0.018	0.018	0.018	624,971
2025-09-29	0.018	0.018	0.018	0.018	0.018	304,569
2025-09-24	0.018	0.018	0.016	0.017	0.017	161,929
2025-09-23	0.017	0.017	0.017	0.017	0.017	23,190
2025-09-19	0.017	0.017	0.017	0.017	0.017	14,201
2025-09-15	0.019	0.019	0.019	0.019	0.019	30,457
2025-09-10	0.019	0.019	0.019	0.019	0.019	167,513
2025-09-08	0.019	0.019	0.019	0.019	0.019	25,381
2025-09-03	0.020	0.020	0.020	0.020	0.020	146,065
2025-09-02	0.017	0.017	0.016	0.017	0.017	573,052
2025-09-01	0.017	0.017	0.016	0.017	0.017	1,118,353
2025-08-28	0.017	0.017	0.017	0.017	0.017	253,026
2025-08-27	0.018	0.018	0.017	0.017	0.017	69,113
2025-08-25	0.018	0.018	0.018	0.018	0.018	39,664
2025-08-21	0.017	0.017	0.017	0.017	0.017	342,637
2025-08-20	0.019	0.019	0.019	0.019	0.019	189,770
2025-08-11	0.021	0.021	0.021	0.021	0.021	669,037
2025-08-05	0.022	0.022	0.021	0.022	0.022	2,409,125
2025-08-04	0.022	0.022	0.021	0.022	0.022	2,748,035
2025-08-01	0.023	0.023	0.022	0.022	0.022	335,824
2025-07-30	0.022	0.023	0.022	0.023	0.023	62,370
2025-07-28	0.021	0.021	0.021	0.021	0.021	17,924
2025-07-25	0.021	0.023	0.021	0.023	0.023	139,741
2025-07-24	0.021	0.021	0.021	0.021	0.021	608,844
2025-07-21	0.023	0.023	0.023	0.023	0.023	240,137
2025-07-17	0.021	0.023	0.021	0.023	0.023	1,671,395
2025-07-16	0.020	0.021	0.019	0.020	0.020	758,362

← NewerPage 4 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.