European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.038	0.042	0.038	0.042	0.042	2,971,525
2024-01-17	0.036	0.039	0.036	0.039	0.038	1,391,053
2024-01-16	0.036	0.039	0.035	0.036	0.035	3,595,289
2024-01-15	0.036	0.037	0.036	0.037	0.036	940,418
2024-01-12	0.035	0.036	0.035	0.036	0.035	458,610
2024-01-11	0.031	0.032	0.031	0.032	0.031	633,215
2024-01-10	0.031	0.031	0.030	0.031	0.030	1,387,354
2024-01-09	0.033	0.033	0.031	0.031	0.030	574,580
2024-01-08	0.031	0.032	0.031	0.032	0.031	500,845
2024-01-05	0.029	0.029	0.029	0.029	0.029	105,428
2024-01-03	0.029	0.030	0.029	0.029	0.029	2,339,063
2024-01-02	0.030	0.030	0.030	0.030	0.029	106,915
2023-12-29	0.030	0.030	0.030	0.030	0.029	105,428
2023-12-28	0.030	0.031	0.030	0.031	0.030	142,123
2023-12-27	0.031	0.031	0.030	0.031	0.030	316,444
2023-12-22	0.033	0.033	0.033	0.033	0.032	17,786
2023-12-21	0.033	0.033	0.032	0.032	0.031	457,168
2023-12-20	0.031	0.033	0.030	0.033	0.032	74,043
2023-12-19	0.033	0.033	0.033	0.033	0.032	5,271
2023-12-18	0.030	0.030	0.030	0.030	0.029	127,567
2023-12-15	0.030	0.030	0.030	0.030	0.029	101,276
2023-12-14	0.030	0.032	0.029	0.029	0.029	390,330
2023-12-13	0.031	0.032	0.029	0.032	0.031	437,524
2023-12-12	0.035	0.038	0.031	0.031	0.030	2,001,121
2023-12-11	0.035	0.038	0.033	0.038	0.037	1,466,555
2023-12-08	0.033	0.035	0.033	0.035	0.034	131,200
2023-12-07	0.030	0.033	0.030	0.033	0.032	675,053
2023-12-06	0.030	0.030	0.030	0.030	0.029	775,040
2023-12-05	0.031	0.031	0.029	0.031	0.030	128,621
2023-12-04	0.032	0.032	0.032	0.032	0.031	162,134
2023-12-01	0.034	0.034	0.031	0.034	0.033	4,007,578
2023-11-30	0.038	0.040	0.037	0.040	0.039	1,453,018
2023-11-29	0.036	0.038	0.036	0.038	0.037	519,547
2023-11-28	0.034	0.036	0.034	0.035	0.034	1,536,483
2023-11-27	0.035	0.035	0.034	0.035	0.034	847,074
2023-11-24	0.035	0.037	0.031	0.036	0.035	5,085,129
2023-11-23	0.030	0.035	0.030	0.035	0.034	1,594,141
2023-11-22	0.030	0.030	0.028	0.029	0.029	1,572,805
2023-11-21	0.034	0.035	0.029	0.030	0.029	9,548,754
2023-11-20	0.027	0.029	0.027	0.029	0.029	2,984,664
2023-11-17	0.024	0.027	0.023	0.026	0.026	3,503,365
2023-11-16	0.023	0.024	0.022	0.024	0.024	2,344,159
2023-11-15	0.021	0.023	0.021	0.023	0.023	812,250
2023-11-14	0.022	0.022	0.022	0.022	0.022	1,054,276
2023-11-13	0.018	0.019	0.016	0.019	0.019	1,479,167
2023-11-10	0.019	0.019	0.019	0.019	0.019	577,300
2023-11-09	0.018	0.020	0.018	0.020	0.020	626,301
2023-11-08	0.018	0.018	0.018	0.018	0.018	170,142
2023-11-07	0.019	0.019	0.019	0.019	0.019	27,938
2023-11-06	0.018	0.019	0.018	0.019	0.019	460,203
2023-11-03	0.019	0.019	0.018	0.018	0.018	656,243
2023-11-02	0.018	0.018	0.018	0.018	0.018	135,815
2023-11-01	0.019	0.019	0.019	0.019	0.019	401,059
2023-10-30	0.021	0.021	0.019	0.019	0.019	411,725
2023-10-27	0.019	0.020	0.019	0.020	0.020	366,884
2023-10-26	0.018	0.019	0.018	0.019	0.019	772,090
2023-10-25	0.019	0.020	0.017	0.017	0.017	1,685,562
2023-10-24	0.026	0.026	0.020	0.020	0.020	1,977,158
2023-10-20	0.025	0.025	0.024	0.024	0.024	527,138
2023-10-19	0.021	0.022	0.021	0.022	0.022	214,018

← NewerPage 9 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.