Canada markets closed

Eagle Mountain Mining Limited (EM2.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0530+0.0010 (+1.92%)
As of 11:30AM AEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.05200.05300.05200.05300.053045,500
Jun 25, 20240.05400.05400.05200.05200.0520551,446
Jun 24, 20240.05400.05900.05300.05900.0590345,559
Jun 21, 20240.05400.05400.05400.05400.054019,698
Jun 20, 20240.05200.05500.05200.05500.0550150,374
Jun 19, 20240.05400.05400.05200.05200.0520550,867
Jun 18, 20240.05500.05500.05400.05400.0540131,480
Jun 17, 20240.05800.05800.05400.05400.0540394,389
Jun 14, 20240.05500.05800.05500.05800.0580197,017
Jun 13, 20240.05500.05500.05300.05400.05401,105,182
Jun 12, 20240.05700.05700.05400.05500.05501,475,735
Jun 11, 20240.05800.05800.05600.05600.0560622,402
Jun 07, 20240.05900.06000.05600.06000.0600852,370
Jun 06, 20240.06000.06000.05900.06000.0600474,396
Jun 05, 20240.06000.06000.05700.05800.0580373,293
Jun 04, 20240.05900.06000.05700.05700.05702,111,601
Jun 03, 20240.06300.06300.05900.06000.06001,185,663
May 31, 20240.06200.06300.06200.06200.0620133,957
May 30, 20240.06400.06500.06100.06500.0650399,355
May 29, 20240.06700.06700.06400.06500.0650414,570
May 28, 20240.06900.07000.06500.06700.06702,220,684
May 27, 20240.06600.07000.06600.06900.0690170,016
May 24, 20240.06800.06900.06600.06700.06701,311,563
May 23, 20240.07300.07300.06700.06700.06701,062,484
May 22, 20240.07800.07800.07100.07300.0730935,925
May 21, 20240.08300.08400.07700.07800.0780704,933
May 20, 20240.08200.08200.07800.08100.08101,022,178
May 17, 20240.08300.08300.07600.08200.08202,422,441
May 16, 20240.08500.08700.08100.08300.08301,538,999
May 15, 20240.07500.08500.07500.08300.08304,544,928
May 14, 20240.07200.07700.07200.07500.07501,098,706
May 13, 20240.06900.07200.06900.06900.0690442,248
May 10, 20240.07000.07000.07000.07000.070093,922
May 09, 20240.07300.07300.06800.06900.0690298,038
May 08, 20240.07100.07400.07100.07300.073059,533
May 07, 20240.07300.07300.06800.07100.0710714,409
May 06, 20240.07500.07500.06800.07300.07301,190,977
May 03, 20240.07900.07900.07000.07600.07601,018,645
May 02, 20240.07500.08000.07500.07800.07801,170,064
May 01, 20240.07300.07500.07000.07100.0710978,273
Apr 30, 20240.06600.07900.06600.07700.07702,594,582
Apr 29, 20240.06200.07100.06000.07000.07001,857,158
Apr 26, 20240.05900.06000.05800.06000.0600910,879
Apr 24, 20240.05900.06000.05900.05900.0590313,414
Apr 23, 20240.06000.06200.05900.05900.0590875,563
Apr 22, 20240.06000.06100.05900.06100.06101,796,714
Apr 19, 20240.05900.06000.05800.05800.0580389,449
Apr 18, 20240.06200.06200.05900.06000.06003,060,837
Apr 17, 20240.06200.06200.06100.06100.0610478,456
Apr 16, 20240.06500.06500.06200.06300.0630720,173
Apr 15, 20240.06700.06800.06400.06600.0660425,048
Apr 12, 20240.06500.06700.06300.06700.0670843,317
Apr 11, 20240.06400.06500.06300.06300.0630483,849
Apr 10, 20240.06500.06700.06200.06600.06601,539,109
Apr 09, 20240.06200.06500.06200.06500.065065,795
Apr 08, 20240.06600.06600.06100.06400.0640943,377
Apr 05, 20240.06000.06800.05900.06600.06601,268,421
Apr 04, 20240.05700.05900.05700.05800.0580667,846
Apr 03, 20240.05700.05700.05600.05600.0560706,708
Apr 02, 20240.06000.06000.05400.05600.05601,926,666
Mar 28, 20240.05700.05700.05700.05700.0570153,367
Mar 27, 20240.05700.05900.05700.05900.0590342,940
Mar 26, 20240.05600.05700.05500.05700.0570244,323
Mar 25, 20240.05900.05900.05500.05600.05601,897,364
Mar 22, 20240.06300.06300.05800.05900.05902,881,175
Mar 21, 20240.07200.07200.06800.06900.069086,116
Mar 20, 20240.07200.07200.07000.07000.0700138,387
Mar 19, 20240.07200.07200.07000.07000.070074,782
Mar 18, 20240.07300.07500.07200.07300.0730106,133
Mar 15, 20240.07900.07900.06900.06900.0690151,784
Mar 14, 20240.07900.07900.07400.07400.0740325,666
Mar 13, 20240.07100.07800.07100.07700.0770260,771
Mar 12, 20240.06900.06900.06900.06900.0690129,360
Mar 11, 20240.08100.08100.07400.07400.0740426,647
Mar 08, 20240.06900.07400.06900.07400.0740696,431
Mar 07, 20240.06700.06700.06700.06700.0670-
Mar 06, 20240.06700.06700.06700.06700.0670-
Mar 05, 20240.06700.06700.06700.06700.067027,750
Mar 04, 20240.06500.06700.06500.06700.067029,100
Mar 01, 20240.06600.07100.06600.06700.0670581,598
Feb 29, 20240.06200.06800.06200.06600.0660292,257
Feb 28, 20240.06300.06300.06100.06100.0610130,822
Feb 27, 20240.06000.06200.06000.06200.0620314,631
Feb 26, 20240.06200.06200.05900.05900.0590279,780
Feb 23, 20240.06200.06400.06100.06200.0620109,500
Feb 22, 20240.06300.06300.06100.06100.0610516,094
Feb 21, 20240.06300.06500.06300.06500.065026,312
Feb 20, 20240.06500.06500.06300.06300.063032,659
Feb 19, 20240.06300.06500.06300.06500.065076,494
Feb 16, 20240.06100.06300.06000.06300.0630485,562
Feb 15, 20240.06050.06100.06000.06100.0610201,078
Feb 14, 20240.06100.06100.06100.06100.0610100,000
Feb 13, 20240.06100.06100.06100.06100.0610206,796
Feb 12, 20240.06100.06100.06100.06100.0610101,800
Feb 09, 20240.06000.06000.05900.05900.0590192,736
Feb 08, 20240.06100.06100.06100.06100.061047,285
Feb 07, 20240.06300.06300.06100.06200.0620121,963
Feb 06, 20240.06000.06000.06000.06000.0600-
Feb 05, 20240.06000.06000.06000.06000.0600186,631
Feb 02, 20240.06000.06000.05900.05900.0590109,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...