Enterprise Metals Limited (ENT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 02:54PM AEST

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 03, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	2,387,851
May 02, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	2,799,062
May 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 22, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	2,050,000
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,500,099
Apr 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 11, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	662,493
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	35,000
Apr 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 02, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,341,993
Mar 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
Mar 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	114,020
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	860,605
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	150,000
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,039,526
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	119,531
Mar 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	28,000
Mar 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Mar 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
Feb 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	26,000
Feb 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
Feb 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	117,500
Feb 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Feb 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,000
Feb 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	571,056
Feb 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	18,318
Feb 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	74
Feb 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	114
Jan 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	246
Jan 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	114
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	124,992
Jan 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	31,250
Jan 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,956,050
Jan 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 29, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	190,000
Dec 28, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 27, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 22, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	3,102,250
Dec 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,500,000
Dec 20, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,250,000
Dec 19, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,917,499
Dec 18, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 15, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 14, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7307-0.0010(-0.13%)

CRUDE OIL78.18-0.08(-0.10%)

Bitcoin CAD83,664.72+221.91(+0.27%)

Enterprise Metals Limited (ENT.AX)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7307
-0.0010(-0.13%)

CRUDE OIL
78.18
-0.08(-0.10%)

Bitcoin CAD
83,664.72
+221.91(+0.27%)