Energy Transition Minerals Ltd (ETM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 163,435 |
| 16 Sept 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 351,074 |
| 13 Sept 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 89,806 |
| 12 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 309,481 |
| 11 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 819,898 |
| 10 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 Sept 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 297,326 |
| 06 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 380,350 |
| 05 Sept 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 419,585 |
| 04 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,421 |
| 03 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,476,663 |
| 02 Sept 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,092,984 |
| 30 Aug 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 126,423 |
| 29 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,181 |
| 28 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 157,780 |
| 27 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 225,239 |
| 26 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 23,784 |
| 23 Aug 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 133,229 |
| 22 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 115,207 |
| 21 Aug 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 400,000 |
| 20 Aug 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 210,682 |
| 19 Aug 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 601,876 |
| 16 Aug 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 97,966 |
| 15 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 Aug 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 382,786 |
| 13 Aug 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 182,755 |
| 12 Aug 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 1,366,235 |
| 09 Aug 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 760,570 |
| 08 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 970 |
| 07 Aug 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 257,933 |
| 06 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,128,771 |
| 05 Aug 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,029,384 |
| 02 Aug 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,305,546 |
| 01 Aug 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 521,000 |
| 31 July 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 158,846 |
| 30 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 883,650 |
| 29 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 228,768 |
| 26 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 383,901 |
| 25 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 415,377 |
| 24 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,134 |
| 23 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 609,230 |
| 22 July 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 376,725 |
| 19 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 757,742 |
| 18 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 497,807 |
| 17 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 660,578 |
| 16 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 436,752 |
| 15 July 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 603,760 |
| 12 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,326,450 |
| 11 July 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,081,102 |
| 10 July 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,901,748 |
| 09 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 18,428 |
| 08 July 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 199,948 |
| 05 July 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 559,998 |
| 04 July 2024 | 0.0230 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 3,042,734 |
| 03 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 29,825 |
| 02 July 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0235 | 0.0235 | 256,115 |
| 01 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 90,451 |
| 28 June 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,681,554 |
| 27 June 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 665,000 |
| 26 June 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 1,028,770 |
| 25 June 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,969,053 |
| 24 June 2024 | 0.0240 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 1,685,798 |
| 21 June 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,543,691 |
| 20 June 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0245 | 0.0245 | 786,949 |
| 19 June 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,418,232 |
| 18 June 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 1,438,596 |
| 17 June 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,074,103 |
| 14 June 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,638,773 |
| 13 June 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 656,784 |
| 12 June 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 616,378 |
| 11 June 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 2,392,051 |
| 07 June 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 849,339 |
| 06 June 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 900,815 |
| 05 June 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,436,635 |
| 04 June 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,466,938 |
| 03 June 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 200,570 |
| 31 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 126,155 |
| 30 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 406,757 |
| 29 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 405,935 |
| 28 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 206,278 |
| 27 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 604,390 |
| 24 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 157,354 |
| 23 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 246,636 |
| 22 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 57,130 |
| 21 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 62,368 |
| 20 May 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 756,970 |
| 17 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,116,971 |
| 16 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,063,543 |
| 15 May 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,888,074 |
| 14 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 306,687 |
| 13 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 364,226 |
| 10 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 131,226 |
| 09 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 323,888 |
| 08 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 274,524 |
| 07 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0345 | 0.0345 | 100,107 |
| 06 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 269,181 |
| 03 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 226,443 |
| 02 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 520,972 |
| 01 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 114,684 |
| 30 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 946,251 |
| *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.