European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.015	0.015	0.015	0.015	0.015	279,626
2026-10-15	0.015	0.015	0.015	0.015	0.015	205,736
2026-10-14	0.015	0.015	0.015	0.015	0.015	980,000
2026-10-13	0.015	0.015	0.015	0.015	0.015	3,304,159
2026-10-12	0.015	0.015	0.015	0.015	0.015	1,069,495
2026-10-09	0.015	0.015	0.015	0.015	0.015	2,840,971
2026-10-08	0.015	0.015	0.015	0.015	0.015	2,715,460
2026-10-07	0.014	0.015	0.014	0.015	0.015	1,365,899
2026-10-06	0.014	0.016	0.014	0.014	0.014	2,194,547
2026-10-05	0.014	0.014	0.014	0.014	0.014	284,928
2026-09-30	0.013	0.014	0.013	0.014	0.014	1,360,119
2026-09-29	0.014	0.014	0.014	0.014	0.014	371,031
2026-09-28	0.014	0.014	0.014	0.014	0.014	275,000
2026-09-25	0.014	0.014	0.014	0.014	0.014	25,000
2026-09-23	0.015	0.015	0.014	0.015	0.015	651,481
2026-09-18	0.015	0.015	0.015	0.015	0.015	1,165,000
2026-09-17	0.016	0.016	0.014	0.014	0.014	239,957
2026-09-16	0.016	0.018	0.016	0.018	0.018	570,000
2026-09-15	0.018	0.018	0.018	0.018	0.018	3,347
2026-09-09	0.019	0.019	0.018	0.018	0.018	351,176
2026-09-07	0.018	0.020	0.018	0.020	0.020	1,717,327
2026-09-04	0.016	0.019	0.016	0.018	0.018	2,525,680
2026-09-03	0.017	0.017	0.017	0.017	0.017	172,874
2026-09-02	0.017	0.018	0.017	0.018	0.018	608,696
2026-09-01	0.016	0.017	0.016	0.017	0.017	33,196
2026-08-31	0.015	0.016	0.014	0.016	0.016	1,255,524
2026-08-28	0.014	0.015	0.014	0.015	0.015	1,238,860
2026-08-25	0.012	0.012	0.012	0.012	0.012	51,631
2026-08-24	0.014	0.014	0.012	0.012	0.012	2,007,198
2026-08-21	0.015	0.015	0.015	0.015	0.015	876,330
2026-08-20	0.014	0.015	0.014	0.015	0.015	321,415
2026-08-19	0.014	0.014	0.013	0.013	0.013	1,274,674
2026-08-17	0.014	0.014	0.013	0.014	0.014	935,894
2026-08-14	0.014	0.014	0.013	0.013	0.013	618,366
2026-08-12	0.012	0.012	0.012	0.012	0.012	30,398
2026-08-11	0.012	0.014	0.012	0.014	0.014	927,967
2026-08-07	0.014	0.014	0.014	0.014	0.014	12,647
2026-08-06	0.013	0.014	0.013	0.014	0.014	561,170
2026-08-04	0.013	0.014	0.013	0.014	0.014	254,283
2026-07-29	0.014	0.014	0.014	0.014	0.014	392,857
2026-07-27	0.015	0.015	0.015	0.015	0.015	100,000
2026-07-24	0.015	0.015	0.015	0.015	0.015	400,000
2026-07-23	0.015	0.015	0.015	0.015	0.015	1,564,982
2026-07-22	0.015	0.016	0.015	0.016	0.016	3,236,065
2026-07-21	0.015	0.015	0.015	0.015	0.015	160,000
2026-07-20	0.015	0.015	0.015	0.015	0.015	325,758
2026-07-17	0.015	0.015	0.015	0.015	0.015	3,323,814
2026-07-16	0.015	0.015	0.015	0.015	0.015	3,265,740
2026-07-15	0.016	0.016	0.015	0.015	0.015	5,238,188
2026-07-14	0.011	0.015	0.011	0.015	0.015	5,382,511
2026-07-13	0.013	0.013	0.010	0.010	0.010	2,329,684
2026-07-10	0.012	0.012	0.012	0.012	0.012	798,333
2026-07-09	0.011	0.013	0.011	0.013	0.013	1,665,010
2026-07-08	0.011	0.012	0.011	0.012	0.012	1,093,308
2026-07-07	0.011	0.012	0.011	0.012	0.012	906,048
2026-07-06	0.011	0.011	0.011	0.011	0.011	722,842
2026-07-03	0.010	0.011	0.010	0.010	0.010	3,043,733
2026-07-02	0.010	0.010	0.010	0.010	0.010	50,100
2026-07-01	0.010	0.010	0.010	0.010	0.010	1,996,854
2026-06-30	0.008	0.010	0.008	0.010	0.010	2,171,427

Page 1 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.