eMetals Limited (EMT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 03:28PM AEST

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	292,580
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,826,115
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	666,137
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,173
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	75,000
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	210,000
Apr 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,150,000
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,528
Mar 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 27, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,650,802
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	558,588
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	95,000
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,924
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Mar 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 06, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	33,421
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Mar 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	240,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	104,625
Feb 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	15
Feb 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	167,678
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	684,110
Feb 21, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 20, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	23,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	111,000
Feb 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 12, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	7,768,810
Feb 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,607
Feb 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	23,809
Feb 07, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	374,137
Feb 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Feb 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,716,683
Jan 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	170,000
Jan 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	14,428
Jan 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,394,545
Jan 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Jan 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,135,645
Jan 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,300
Jan 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	124,625
Dec 29, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 28, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 27, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 22, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 21, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 20, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	15,931
Dec 19, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 18, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 15, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,500,000
Dec 14, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,573,510
Dec 13, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 12, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 11, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,117,500
Dec 08, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 07, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	711,166
Dec 06, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 05, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 04, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 01, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	509,001
Nov 30, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 29, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,011,030
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0014(+0.19%)

CRUDE OIL83.07+0.26(+0.31%)

Bitcoin CAD87,564.38-3,806.05(-4.17%)

eMetals Limited (EMT.AX)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0014(+0.19%)

CRUDE OIL
83.07
+0.26(+0.31%)

Bitcoin CAD
87,564.38
-3,806.05(-4.17%)