European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	0.021	0.021	0.021	0.021	0.021	236
2025-07-14	0.021	0.021	0.021	0.021	0.021	113,354
2025-07-11	0.019	0.019	0.017	0.017	0.017	4,627,942
2025-07-10	0.015	0.022	0.015	0.022	0.022	769,417
2025-07-08	0.014	0.015	0.014	0.015	0.015	374,525
2025-07-07	0.014	0.014	0.014	0.014	0.013	38,217
2025-07-02	0.015	0.015	0.015	0.015	0.015	93,831
2025-06-26	0.016	0.016	0.014	0.014	0.014	101,696
2025-06-25	0.016	0.016	0.016	0.016	0.016	90,441
2025-06-24	0.018	0.018	0.016	0.016	0.016	411,760
2025-06-23	0.017	0.017	0.014	0.017	0.017	1,045,917
2025-06-20	0.019	0.019	0.019	0.019	0.019	35,845
2025-06-18	0.018	0.018	0.017	0.017	0.017	23,651
2025-06-17	0.019	0.019	0.016	0.017	0.017	367,675
2025-06-11	0.020	0.020	0.019	0.020	0.020	494,470
2025-06-10	0.019	0.019	0.019	0.019	0.019	889,483
2025-06-05	0.020	0.020	0.019	0.019	0.019	1,091,920
2025-06-04	0.021	0.021	0.020	0.020	0.020	443,376
2025-06-03	0.021	0.021	0.021	0.021	0.021	52,714
2025-06-02	0.021	0.021	0.021	0.021	0.021	158,141
2025-05-26	0.024	0.024	0.024	0.024	0.024	105,428
2025-05-16	0.023	0.023	0.022	0.023	0.023	197,782
2025-05-15	0.025	0.025	0.024	0.024	0.024	106,318
2025-05-14	0.025	0.026	0.025	0.026	0.026	26,014
2025-05-12	0.025	0.025	0.021	0.022	0.022	21,395
2025-05-08	0.026	0.026	0.026	0.026	0.026	26,200
2025-05-07	0.026	0.026	0.025	0.025	0.025	20,978
2025-05-06	0.025	0.026	0.025	0.026	0.026	62,600
2025-05-05	0.024	0.024	0.021	0.021	0.021	246,173
2025-04-24	0.026	0.027	0.026	0.027	0.027	31,639
2025-04-23	0.026	0.026	0.026	0.026	0.026	21,086
2025-04-16	0.023	0.023	0.023	0.023	0.023	105,428
2025-04-08	0.023	0.023	0.023	0.023	0.023	49,519
2025-04-07	0.023	0.023	0.021	0.021	0.021	487,936
2025-04-04	0.027	0.028	0.027	0.028	0.028	21,086
2025-04-02	0.028	0.029	0.028	0.029	0.029	111,056
2025-04-01	0.024	0.024	0.024	0.024	0.024	101,290
2025-03-27	0.022	0.022	0.022	0.022	0.022	431,199
2025-03-26	0.024	0.024	0.022	0.022	0.022	800,886
2025-03-24	0.023	0.023	0.023	0.023	0.023	6,853
2025-03-21	0.022	0.022	0.022	0.022	0.022	3,998
2025-03-20	0.022	0.022	0.022	0.022	0.022	109,405
2025-03-19	0.023	0.023	0.023	0.023	0.023	527,138
2025-03-18	0.024	0.025	0.024	0.025	0.025	155,649
2025-03-10	0.020	0.024	0.020	0.024	0.024	85,185
2025-03-07	0.024	0.024	0.024	0.024	0.024	42,171
2025-03-06	0.023	0.023	0.023	0.023	0.023	30,123
2025-03-05	0.024	0.024	0.024	0.024	0.024	31,830
2025-03-03	0.024	0.024	0.024	0.024	0.024	70,109
2025-02-27	0.026	0.026	0.026	0.026	0.026	90,776
2025-02-25	0.023	0.026	0.023	0.026	0.026	233,167
2025-02-24	0.023	0.023	0.023	0.023	0.023	109,404
2025-02-20	0.024	0.026	0.024	0.024	0.024	878,680
2025-02-19	0.022	0.022	0.022	0.022	0.022	337,372
2025-02-18	0.022	0.022	0.022	0.022	0.022	28,752
2025-02-17	0.025	0.026	0.024	0.024	0.024	1,136,684
2025-02-14	0.023	0.025	0.023	0.025	0.025	843,421
2025-02-11	0.022	0.024	0.022	0.024	0.024	212,251
2025-02-10	0.024	0.025	0.023	0.025	0.025	1,561,661
2025-02-07	0.020	0.034	0.020	0.026	0.026	6,910,539

← NewerPage 5 of 14 · 813 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.