E79 Gold Mines Limited (E79.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 777,862 |
| 27 June 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 917,293 |
| 26 June 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 992,917 |
| 25 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 252,777 |
| 24 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 29,999 |
| 21 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 150,000 |
| 20 June 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 368,585 |
| 19 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 168,578 |
| 18 June 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 2,083,960 |
| 17 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 92,795 |
| 14 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 June 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,404,510 |
| 11 June 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 165,000 |
| 07 June 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 454,304 |
| 06 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| 05 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 151,406 |
| 04 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 304,789 |
| 03 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 13,211 |
| 31 May 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 175,597 |
| 30 May 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 183,675 |
| 29 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 196,318 |
| 28 May 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 838,583 |
| 27 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 328 |
| 24 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,800 |
| 23 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 22 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 21 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 20 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 146,200 |
| 17 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 07 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 |
| 03 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 301,137 |
| 02 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 01 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 130,555 |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 90,511 |
| 26 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 27,558 |
| 24 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
| 23 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 18 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 80,000 |
| 17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 16 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Apr 2024 | 0.0320 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 321,660 |
| 11 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,915 |
| 10 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 185,110 |
| 09 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,090 |
| 08 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 40,624 |
| 05 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,605 |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 333,395 |
| 02 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 28 Mar 2024 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 176,344 |
| 27 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 11,559 |
| 26 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 22 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 103,986 |
| 21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,263 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,059 |
| 19 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 295,748 |
| 18 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 94,901 |
| 15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200,000 |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 881,313 |
| 11 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,000 |
| 08 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 07 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
| 06 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 132,972 |
| 05 Mar 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 332,701 |
| 04 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 355,545 |
| 01 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 208,183 |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 111,663 |
| 28 Feb 2024 | 0.0520 | 0.0520 | 0.0420 | 0.0450 | 0.0450 | 853,672 |
| 27 Feb 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,000 |
| 26 Feb 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 508,400 |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,534 |
| 21 Feb 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 20 Feb 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 19 Feb 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 180,000 |
| 16 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 15 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 14 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 13 Feb 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 530,000 |
| 12 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 09 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 08 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 07 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 115,000 |
| 06 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 217,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.