European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.019	0.019	0.019	0.019	0.019	26,357
2025-02-04	0.018	0.019	0.018	0.018	0.018	715,322
2025-02-03	0.019	0.019	0.019	0.019	0.019	800,561
2025-01-31	0.020	0.020	0.020	0.020	0.020	103,300
2025-01-30	0.019	0.020	0.018	0.020	0.020	1,994,713
2025-01-29	0.021	0.022	0.021	0.021	0.021	162,976
2025-01-28	0.023	0.023	0.022	0.022	0.022	1,093,866
2025-01-24	0.025	0.025	0.023	0.023	0.023	604,259
2025-01-23	0.024	0.024	0.020	0.020	0.020	156,612
2025-01-20	0.026	0.026	0.026	0.026	0.026	26,435
2025-01-16	0.026	0.026	0.026	0.026	0.026	168,684
2025-01-13	0.026	0.027	0.026	0.027	0.027	1,005,228
2025-01-10	0.027	0.028	0.027	0.028	0.028	109,571
2025-01-07	0.028	0.028	0.028	0.028	0.028	21,086
2025-01-03	0.026	0.026	0.026	0.026	0.026	128,162
2024-12-31	0.028	0.028	0.028	0.028	0.028	531,213
2024-12-27	0.029	0.029	0.028	0.028	0.028	147,553
2024-12-20	0.027	0.027	0.027	0.027	0.027	26,357
2024-12-19	0.028	0.029	0.028	0.029	0.029	342,903
2024-12-18	0.027	0.028	0.027	0.028	0.028	292,959
2024-12-16	0.029	0.029	0.029	0.029	0.029	17,606
2024-12-13	0.026	0.028	0.026	0.028	0.028	268,334
2024-12-09	0.028	0.028	0.028	0.028	0.028	26,357
2024-12-06	0.026	0.026	0.026	0.026	0.026	42,171
2024-12-05	0.029	0.029	0.027	0.027	0.027	30,897
2024-12-04	0.031	0.031	0.029	0.029	0.029	71,149
2024-12-03	0.027	0.031	0.027	0.031	0.030	899,839
2024-11-29	0.028	0.028	0.028	0.028	0.028	80,512
2024-11-27	0.028	0.028	0.028	0.028	0.028	253,026
2024-11-26	0.028	0.028	0.027	0.027	0.027	117,096
2024-11-25	0.028	0.028	0.027	0.027	0.027	362,582
2024-11-22	0.028	0.028	0.028	0.028	0.028	21,086
2024-11-20	0.029	0.029	0.029	0.029	0.029	52,714
2024-11-12	0.030	0.030	0.030	0.030	0.029	18,977
2024-11-11	0.031	0.031	0.031	0.031	0.030	16,506
2024-11-08	0.027	0.027	0.027	0.027	0.027	105,428
2024-11-07	0.030	0.030	0.027	0.027	0.027	133,383
2024-11-01	0.027	0.027	0.027	0.027	0.027	10,543
2024-10-31	0.026	0.027	0.026	0.027	0.027	440,392
2024-10-29	0.029	0.029	0.029	0.029	0.029	316,283
2024-10-25	0.026	0.027	0.026	0.026	0.026	384,442
2024-10-24	0.027	0.027	0.027	0.027	0.027	39,535
2024-10-23	0.028	0.029	0.028	0.029	0.029	168,684
2024-10-22	0.028	0.028	0.028	0.028	0.028	24,506
2024-10-21	0.029	0.029	0.024	0.026	0.026	936,730
2024-10-18	0.027	0.030	0.027	0.030	0.029	1,167,086
2024-10-17	0.029	0.029	0.029	0.029	0.029	26,357
2024-10-16	0.029	0.029	0.027	0.027	0.027	173,955
2024-10-14	0.029	0.029	0.029	0.029	0.029	121,242
2024-10-10	0.030	0.030	0.029	0.029	0.029	264,682
2024-10-09	0.030	0.030	0.030	0.030	0.029	316,283
2024-10-08	0.032	0.033	0.032	0.032	0.031	53,825
2024-10-04	0.033	0.033	0.033	0.033	0.032	105,428
2024-10-03	0.033	0.033	0.033	0.033	0.032	105,428
2024-10-02	0.031	0.031	0.029	0.031	0.030	856,968
2024-10-01	0.035	0.035	0.035	0.035	0.034	29,520
2024-09-30	0.034	0.034	0.031	0.034	0.033	996,798
2024-09-25	0.034	0.034	0.034	0.034	0.033	604,788
2024-09-24	0.032	0.035	0.032	0.035	0.034	2,551,080
2024-09-23	0.033	0.033	0.029	0.032	0.031	2,830,585

← NewerPage 6 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.