H3 Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-03	0.007	0.008	0.007	0.008	0.008	1,309,266
2025-12-02	0.008	0.008	0.007	0.007	0.007	7,039,332
2025-12-01	0.007	0.007	0.007	0.007	0.007	180
2025-11-28	0.008	0.009	0.008	0.008	0.008	738,088
2025-11-27	0.008	0.008	0.008	0.008	0.008	296,081
2025-11-26	0.008	0.008	0.008	0.008	0.008	519,504
2025-11-25	0.008	0.008	0.007	0.007	0.007	630,899
2025-11-24	0.008	0.008	0.008	0.008	0.008	2,848,074
2025-11-21	0.008	0.008	0.008	0.008	0.008	15,000
2025-11-20	0.008	0.008	0.008	0.008	0.008	1,035,086
2025-11-19	0.008	0.008	0.008	0.008	0.008	5,560,664
2025-11-18	0.008	0.009	0.008	0.009	0.009	202,423
2025-11-17	0.008	0.008	0.008	0.008	0.008	217,191
2025-11-14	0.008	0.010	0.008	0.010	0.010	337,742
2025-11-13	0.010	0.010	0.008	0.008	0.008	2,741,350
2025-11-12	0.009	0.010	0.009	0.010	0.010	3,550,301
2025-11-11	0.009	0.009	0.008	0.008	0.008	391,052
2025-11-10	0.008	0.009	0.008	0.009	0.009	1,227,474
2025-11-07	0.009	0.009	0.008	0.008	0.008	858,859
2025-11-06	0.008	0.009	0.007	0.009	0.009	1,124,727
2025-11-05	0.008	0.008	0.008	0.008	0.008	3,876,024
2025-11-04	0.008	0.008	0.008	0.008	0.008	104,627
2025-11-03	0.009	0.009	0.008	0.008	0.008	1,215,440
2025-10-31	0.009	0.010	0.008	0.009	0.009	7,271,915
2025-10-30	0.010	0.010	0.008	0.008	0.008	26,834,750
2025-10-29	0.009	0.013	0.008	0.010	0.010	71,301,281
2025-10-24	0.005	0.007	0.005	0.007	0.007	11,450,530
2025-10-23	0.005	0.006	0.005	0.006	0.006	7,026,256
2025-10-21	0.004	0.005	0.004	0.005	0.005	30,000
2025-10-17	0.005	0.005	0.005	0.005	0.005	287,305
2025-10-16	0.005	0.005	0.005	0.005	0.005	200,000
2025-10-15	0.004	0.004	0.004	0.004	0.004	1,823,518
2025-10-14	0.005	0.005	0.004	0.005	0.005	663,721
2025-10-10	0.004	0.005	0.004	0.005	0.005	1,822,352
2025-10-08	0.004	0.004	0.004	0.004	0.004	5,000
2025-10-06	0.004	0.004	0.004	0.004	0.004	455,000
2025-10-02	0.005	0.005	0.004	0.005	0.005	249,725
2025-10-01	0.004	0.005	0.004	0.005	0.005	165,000
2025-09-30	0.005	0.005	0.005	0.005	0.005	4,590,000
2025-09-29	0.004	0.005	0.004	0.005	0.005	503,752
2025-09-25	0.004	0.005	0.004	0.005	0.005	245
2025-09-18	0.005	0.005	0.004	0.005	0.005	379,752
2025-09-17	0.005	0.005	0.004	0.004	0.004	1,289,364
2025-09-16	0.004	0.005	0.003	0.005	0.005	1,656,008
2025-09-15	0.004	0.004	0.003	0.003	0.003	1,463,000
2025-09-12	0.004	0.004	0.004	0.004	0.004	312,500
2025-09-11	0.004	0.004	0.003	0.004	0.004	884,421
2025-09-10	0.004	0.004	0.004	0.004	0.004	125,000
2025-09-09	0.004	0.004	0.004	0.004	0.004	500,000
2025-09-04	0.004	0.004	0.004	0.004	0.004	8,171,429
2025-08-28	0.005	0.005	0.004	0.005	0.005	1,113,250
2025-08-27	0.004	0.004	0.004	0.004	0.004	50,000
2025-08-25	0.004	0.004	0.004	0.004	0.004	498,750
2025-08-22	0.004	0.004	0.004	0.004	0.004	93,114
2025-08-21	0.004	0.004	0.004	0.004	0.004	1,530
2025-08-13	0.004	0.004	0.004	0.004	0.004	1,429
2025-08-12	0.004	0.005	0.004	0.005	0.005	1,784,333
2025-08-11	0.004	0.004	0.004	0.004	0.004	54
2025-08-08	0.004	0.004	0.004	0.004	0.004	99,371
2025-08-07	0.004	0.004	0.004	0.004	0.004	28,334

← NewerPage 4 of 14 · 815 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.