Australia markets close in 35 minutes

Eagle Mountain Mining Limited (EM2.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0010 (+1.69%)
As of 03:12PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.05900.06000.05800.06000.0600832,114
24 Apr 20240.05900.06000.05900.05900.0590313,414
23 Apr 20240.06000.06200.05900.05900.0590875,563
22 Apr 20240.06000.06100.05900.06100.06101,796,714
19 Apr 20240.05900.06000.05800.05800.0580389,449
18 Apr 20240.06200.06200.05900.06000.06003,060,837
17 Apr 20240.06200.06200.06100.06100.0610478,456
16 Apr 20240.06500.06500.06200.06300.0630720,173
15 Apr 20240.06700.06800.06400.06600.0660425,048
12 Apr 20240.06500.06700.06300.06700.0670843,317
11 Apr 20240.06400.06500.06300.06300.0630483,849
10 Apr 20240.06500.06700.06200.06600.06601,539,109
09 Apr 20240.06200.06500.06200.06500.065065,795
08 Apr 20240.06600.06600.06100.06400.0640943,377
05 Apr 20240.06000.06800.05900.06600.06601,268,421
04 Apr 20240.05700.05900.05700.05800.0580667,846
03 Apr 20240.05700.05700.05600.05600.0560706,708
02 Apr 20240.06000.06000.05400.05600.05601,926,666
28 Mar 20240.05700.05700.05700.05700.0570153,367
27 Mar 20240.05700.05900.05700.05900.0590342,940
26 Mar 20240.05600.05700.05500.05700.0570244,323
25 Mar 20240.05900.05900.05500.05600.05601,897,364
22 Mar 20240.06300.06300.05800.05900.05902,881,175
21 Mar 20240.07200.07200.06800.06900.069086,116
20 Mar 20240.07200.07200.07000.07000.0700138,387
19 Mar 20240.07200.07200.07000.07000.070074,782
18 Mar 20240.07300.07500.07200.07300.0730106,133
15 Mar 20240.07900.07900.06900.06900.0690151,784
14 Mar 20240.07900.07900.07400.07400.0740325,666
13 Mar 20240.07100.07800.07100.07700.0770260,771
12 Mar 20240.06900.06900.06900.06900.0690129,360
11 Mar 20240.08100.08100.07400.07400.0740426,647
08 Mar 20240.06900.07400.06900.07400.0740696,431
07 Mar 20240.06700.06700.06700.06700.0670-
06 Mar 20240.06700.06700.06700.06700.0670-
05 Mar 20240.06700.06700.06700.06700.067027,750
04 Mar 20240.06500.06700.06500.06700.067029,100
01 Mar 20240.06600.07100.06600.06700.0670581,598
29 Feb 20240.06200.06800.06200.06600.0660292,257
28 Feb 20240.06300.06300.06100.06100.0610130,822
27 Feb 20240.06000.06200.06000.06200.0620314,631
26 Feb 20240.06200.06200.05900.05900.0590279,780
23 Feb 20240.06200.06400.06100.06200.0620109,500
22 Feb 20240.06300.06300.06100.06100.0610516,094
21 Feb 20240.06300.06500.06300.06500.065026,312
20 Feb 20240.06500.06500.06300.06300.063032,659
19 Feb 20240.06300.06500.06300.06500.065076,494
16 Feb 20240.06100.06300.06000.06300.0630485,562
15 Feb 20240.06050.06100.06000.06100.0610201,078
14 Feb 20240.06100.06100.06100.06100.0610100,000
13 Feb 20240.06100.06100.06100.06100.0610206,796
12 Feb 20240.06100.06100.06100.06100.0610101,800
09 Feb 20240.06000.06000.05900.05900.0590192,736
08 Feb 20240.06100.06100.06100.06100.061047,285
07 Feb 20240.06300.06300.06100.06200.0620121,963
06 Feb 20240.06000.06000.06000.06000.0600-
05 Feb 20240.06000.06000.06000.06000.0600186,631
02 Feb 20240.06000.06000.05900.05900.0590109,180
01 Feb 20240.05900.06500.05900.06500.0650810,760
31 Jan 20240.06160.06360.05960.06160.0616765,603
30 Jan 20240.06950.06950.06660.06660.0666107,801
29 Jan 20240.07250.07450.06950.06950.0695888,188
25 Jan 20240.07150.07250.07150.07250.0725146,904
24 Jan 20240.07250.07250.07150.07150.0715310,896
23 Jan 20240.07550.07550.07250.07350.0735248,824
22 Jan 20240.07450.07450.07250.07350.073585,798
19 Jan 20240.07150.07550.07150.07550.0755195
18 Jan 20240.07350.07350.07150.07150.071583,270
17 Jan 20240.07450.07450.07250.07450.0745102,485
16 Jan 20240.07850.07850.07350.07450.074531,151
15 Jan 20240.07350.07450.07350.07450.074561,394
12 Jan 20240.07450.07450.07250.07250.0725403,833
11 Jan 20240.07550.07550.07550.07550.0755113,752
10 Jan 20240.07550.07850.07550.07550.0755148,715
09 Jan 20240.07950.07950.07450.07550.075518,944
08 Jan 20240.07450.07950.07450.07950.079581,905
05 Jan 20240.07550.07550.07450.07450.0745202,233
04 Jan 20240.07750.07750.07550.07550.075593,975
03 Jan 20240.07650.07650.07650.07650.07656,125
02 Jan 20240.08150.08150.07550.07550.075587,322
29 Dec 20230.07250.07450.07250.07450.0745123,397
28 Dec 20230.07350.07350.07350.07350.073561,042
27 Dec 20230.07450.07450.07250.07250.072533,235
22 Dec 20230.07650.07650.07250.07450.0745428,267
21 Dec 20230.08150.08150.07450.07450.0745785,430
20 Dec 20230.07650.08450.07650.07950.0795269,330
19 Dec 20230.07250.07950.07250.07650.07651,171,241
18 Dec 20230.07150.07350.06860.07250.0725368,393
15 Dec 20230.07150.07150.06760.06760.067651,696
14 Dec 20230.06950.06950.06560.06660.0666202,422
13 Dec 20230.06460.06860.06460.06660.0666176,125
12 Dec 20230.07350.07350.06460.06460.0646134,517
11 Dec 20230.06460.07350.06460.07350.0735131,878
08 Dec 20230.06760.06760.06160.06460.0646101,796
07 Dec 20230.05960.06760.05960.06760.0676848,834
06 Dec 20230.05960.05960.05460.05860.058639,383
05 Dec 20230.05660.05960.05460.05960.0596247,471
04 Dec 20230.05560.05860.05370.05760.05762,983,677
01 Dec 20230.05660.05960.05460.05960.05961,364,919
30 Nov 20230.05860.05860.05460.05460.0546359,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...