eMetals Limited (EMT.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:28PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 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 | 107,420 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,834,860 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 613,863 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,000 |
| Apr 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 58,000 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,420 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 222,998 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| Mar 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 52,631 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 83,333 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 302,766 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,934 |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 368,406 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 17,794 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 456,900 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 362,300 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
| Dec 07, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 45,500 |
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 73,700 |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 771,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.