eMetals Limited (EMT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 12:31PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	666,137
17 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,173
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	75,000
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	210,000
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,150,000
02 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,528
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,650,802
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	558,588
14 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	95,000
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,924
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	33,421
05 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
04 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	240,000
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	104,625
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	15
23 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	167,678
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	684,110
21 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
20 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
19 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
16 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	23,000
15 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	111,000
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Feb 2024	0.0070	0.0070	0.0050	0.0060	0.0060	7,768,810
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,607
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	23,809
07 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	374,137
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,716,683
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	170,000
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	14,428
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,394,545
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,135,645
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,300
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	124,625
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	15,931
19 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,500,000
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,573,510
13 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,117,500
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	711,166
06 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	509,001
30 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,011,030
28 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	288,970
24 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,160.32+199.34(+0.20%)

eMetals Limited (EMT.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,160.32
+199.34(+0.20%)