Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Eagle Mountain Mining Limited (EM2.AX)

Compare
0.0050
0.0000
(0.00%)
At close: April 4 at 2:38:13 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00500.00500.00500.00500.005022,763
Apr 4, 20250.00500.00500.00500.00500.005022,763
Apr 3, 20250.00600.00600.00500.00550.0055317,610
Apr 2, 20250.00500.00500.00500.00500.005035,123
Apr 1, 20250.00600.00600.00600.00600.006085,000
Mar 31, 20250.00600.00600.00600.00600.0060100,000
Mar 28, 20250.00600.00600.00600.00600.0060100,000
Mar 27, 20250.00600.00600.00600.00600.0060-
Mar 26, 20250.00600.00600.00600.00600.00601,612,405
Mar 25, 20250.00500.00600.00500.00600.0060242,500
Mar 24, 20250.00500.00500.00500.00500.005040,000
Mar 21, 20250.00500.00500.00500.00500.0050619,285
Mar 20, 20250.00500.00500.00500.00500.0050-
Mar 19, 20250.00500.00500.00500.00500.00502,360,824
Mar 18, 20250.00600.00600.00600.00600.0060582,265
Mar 17, 20250.00600.00600.00600.00600.0060150,000
Mar 14, 20250.00700.00700.00600.00700.0070513,031
Mar 13, 20250.00600.00700.00600.00700.00702,049,112
Mar 12, 20250.00600.00600.00600.00600.00601,129,858
Mar 11, 20250.00500.00600.00500.00600.00601,162,344
Mar 10, 20250.00600.00600.00600.00600.00603,760,350
Mar 7, 20250.00600.00600.00600.00600.0060121,035
Mar 6, 20250.00600.00600.00600.00600.0060300
Mar 5, 20250.00650.00650.00650.00650.006544,842
Mar 4, 20250.00700.00700.00600.00600.006094,294
Mar 3, 20250.00700.00700.00600.00700.0070855,938
Feb 28, 20250.00800.00800.00700.00700.00701,736,361
Feb 27, 20250.00800.00800.00800.00800.00802,458
Feb 26, 20250.00800.00800.00700.00800.00804,041,281
Feb 25, 20250.00800.00800.00800.00800.0080122,197
Feb 24, 20250.00700.00700.00700.00700.00702,210,562
Feb 21, 20250.00700.00700.00700.00700.0070575
Feb 20, 20250.00700.00800.00700.00700.00702,675,769
Feb 19, 20250.00700.00700.00700.00700.00701,450,000
Feb 18, 20250.00700.00700.00700.00700.0070883,749
Feb 17, 20250.00800.00800.00700.00700.00705,387,684
Feb 14, 20250.00800.00800.00800.00800.00803,713,611
Feb 13, 20250.00900.00900.00900.00900.0090947,802
Feb 12, 20250.00900.00900.00800.00800.0080674,908
Feb 11, 20250.01000.01000.00800.00800.0080204,791
Feb 10, 20250.00900.01000.00900.01000.01001,431,974
Feb 7, 20250.01000.01000.00900.00900.00902,216,333
Feb 6, 20250.00800.00800.00800.00800.0080-
Feb 5, 20250.00800.00800.00800.00800.0080133,399
Feb 4, 20250.00800.00800.00800.00800.00808,500
Feb 3, 20250.00800.00800.00800.00800.008040,000
Jan 31, 20250.00800.00800.00800.00800.00802,000
Jan 30, 20250.00800.00800.00800.00800.008040,000
Jan 29, 20250.00800.00900.00800.00900.0090100,810
Jan 28, 20250.00800.00900.00800.00900.0090467,333
Jan 24, 20250.00900.00900.00900.00900.0090-
Jan 23, 20250.00900.00900.00900.00900.009056,778
Jan 22, 20250.00800.00800.00800.00800.00807,403
Jan 21, 20250.00800.00800.00750.00800.00802,359,677
Jan 20, 20250.00900.00900.00900.00900.0090344,720
Jan 17, 20250.00900.00900.00900.00900.0090-
Jan 16, 20250.00900.00900.00900.00900.0090214,375
Jan 15, 20250.00900.00900.00900.00900.0090193,750
Jan 14, 20250.00900.00900.00900.00900.0090283,528
Jan 13, 20250.00800.00800.00800.00800.008022,118
Jan 10, 20250.00900.00900.00900.00900.009061,611
Jan 9, 20250.00900.00900.00800.00900.0090172,008
Jan 8, 20250.00900.00900.00900.00900.0090136,107
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.00900.01000.00900.01000.0100130,000
Jan 3, 20250.01000.01000.01000.01000.010022,254
Jan 2, 20250.00900.01000.00900.01000.0100243,399
Dec 31, 20240.00740.00900.00740.00900.00901,078,130
Dec 30, 20240.00740.00740.00740.00740.0074-
Dec 27, 20240.00740.00740.00740.00740.007431
Dec 24, 20240.00820.00820.00740.00740.0074301,162
Dec 23, 20240.01000.01000.01000.01000.0100-
Dec 20, 20240.01000.01000.01000.01000.010099,990
Dec 19, 20240.01000.01000.01000.01000.0100320,500
Dec 18, 20240.00900.00900.00900.00900.009062,550
Dec 17, 20240.01000.01000.00850.00900.00902,795,131
Dec 16, 20240.01400.01400.01100.01100.01105,524,779
Dec 13, 20240.01400.01400.01400.01400.0140-
Dec 12, 20240.01400.01400.01400.01400.0140-
Dec 11, 20240.01400.01400.01400.01400.0140507,630
Dec 10, 20240.01500.01500.01500.01500.0150850,051
Dec 9, 20240.01500.01600.01500.01500.0150608,267
Dec 6, 20240.01500.01500.01400.01500.0150143,212
Dec 5, 20240.01500.01600.01500.01600.0160885,084
Dec 4, 20240.01600.01600.01500.01600.0160349,316
Dec 3, 20240.01600.01600.01500.01600.0160107,430
Dec 2, 20240.01600.01600.01400.01600.01603,092,581
Nov 29, 20240.01700.01700.01650.01650.0165243,544
Nov 28, 20240.01900.01900.01700.01700.01702,451,754
Nov 27, 20240.01800.01900.01800.01900.0190445,506
Nov 26, 20240.02000.02000.01800.01800.01803,138,455
Nov 25, 20240.03000.03000.01900.01900.019016,728,161
Nov 22, 20240.03900.04000.03900.03900.0390143,501
Nov 21, 20240.04000.04100.03900.04100.0410402,374
Nov 20, 20240.04100.04100.03800.04000.0400648,670
Nov 19, 20240.04000.04100.04000.04100.041033,464
Nov 18, 20240.04100.04100.04000.04000.0400510,872
Nov 15, 20240.04300.04300.04100.04100.0410796,427
Nov 14, 20240.04500.04500.04200.04200.0420898,132
Nov 13, 20240.04600.04600.04600.04600.0460198,151
Nov 12, 20240.04700.04700.04700.04700.0470-
Nov 11, 20240.04700.04700.04600.04700.047091,120
Nov 8, 20240.04700.04700.04700.04700.047012
Nov 7, 20240.04600.04700.04600.04700.0470437,237
Nov 6, 20240.04400.04600.04400.04600.0460120,347
Nov 5, 20240.04700.04700.04700.04700.047010,867
Nov 4, 20240.04600.04600.04600.04600.0460309
Nov 1, 20240.04800.05000.04600.04600.0460872,449
Oct 31, 20240.04800.04800.04400.04400.0440177,981
Oct 30, 20240.04600.04700.04600.04600.046045,284
Oct 29, 20240.04700.04700.04500.04500.045015,421
Oct 28, 20240.04500.05100.04200.05000.05001,283,061
Oct 25, 20240.04500.04500.04400.04400.044027,561
Oct 24, 20240.04900.04900.04500.04500.04501,025,471
Oct 23, 20240.05000.05000.04800.04900.049053,150
Oct 22, 20240.05000.05000.05000.05000.0500145,417
Oct 21, 20240.04800.05000.04600.04800.0480225,190
Oct 18, 20240.05000.05100.04800.04800.0480859,281
Oct 17, 20240.05100.05100.05000.05000.050044,496
Oct 16, 20240.05200.05200.05100.05100.051014,136
Oct 15, 20240.05300.05300.05200.05300.053030,636
Oct 14, 20240.05300.05300.05200.05200.0520113,885
Oct 11, 20240.05200.05200.05200.05200.05203,942
Oct 10, 20240.05200.05300.05200.05200.0520352,713
Oct 9, 20240.05300.05300.05200.05200.0520128,686
Oct 8, 20240.05200.05400.05200.05300.05301,078,187
Oct 7, 20240.05000.05100.05000.05100.0510300,190
Oct 4, 20240.05000.05000.05000.05000.0500130,160
Oct 3, 20240.05000.05100.04900.05100.051027,223
Oct 2, 20240.05000.05000.05000.05000.0500244,187
Oct 1, 20240.05000.05000.05000.05000.0500107,000
Sep 30, 20240.05000.05100.04900.05000.0500265,939
Sep 27, 20240.04700.05500.04700.05500.05501,986,537
Sep 26, 20240.04500.04650.04500.04650.046557,719
Sep 25, 20240.04700.04800.04500.04800.04801,527,177
Sep 24, 20240.04600.04600.04300.04300.0430777,106
Sep 23, 20240.04700.04700.04700.04700.04703,125
Sep 20, 20240.04600.04700.04600.04700.0470143,411
Sep 19, 20240.04400.04600.04300.04400.0440332,161
Sep 18, 20240.04400.04400.04400.04400.044013,405
Sep 17, 20240.04600.04700.04400.04400.0440482,731
Sep 16, 20240.04500.04700.04500.04600.0460165,438
Sep 13, 20240.04500.04600.04500.04500.0450752,254
Sep 12, 20240.04300.04600.04300.04400.04401,005,928
Sep 11, 20240.04200.04400.04200.04400.0440169,414
Sep 10, 20240.04300.04400.04300.04400.044030,565
Sep 9, 20240.04400.04400.04000.04200.0420568,499
Sep 6, 20240.04400.04400.04400.04400.044062,998
Sep 5, 20240.04500.04600.04400.04600.0460117,993
Sep 4, 20240.04700.04700.04400.04400.044067,766
Sep 3, 20240.04800.04800.04700.04800.0480362,806
Sep 2, 20240.05000.05000.04600.04900.0490744,005
Aug 30, 20240.04800.05000.04800.05000.050071,617
Aug 29, 20240.04900.04900.04900.04900.049044,142
Aug 28, 20240.04800.04900.04800.04900.0490231,931
Aug 27, 20240.04800.04800.04800.04800.048026,400
Aug 26, 20240.04900.04900.04800.04800.0480425,633
Aug 23, 20240.04900.04900.04900.04900.049044,650
Aug 22, 20240.05000.05000.05000.05000.050041,131
Aug 21, 20240.04900.04900.04900.04900.049051,019
Aug 20, 20240.05000.05000.05000.05000.050095,192
Aug 19, 20240.05000.05100.05000.05000.0500109,000
Aug 16, 20240.05000.05000.04950.05000.0500329,084
Aug 15, 20240.05050.05050.05000.05000.050072,037
Aug 14, 20240.04800.05000.04800.05000.050077,124
Aug 13, 20240.05200.05200.04800.04800.048097,876
Aug 12, 20240.05000.05000.04900.04900.049076,268
Aug 9, 20240.05200.05200.05000.05000.0500847,500
Aug 8, 20240.05400.05400.05400.05400.0540925
Aug 7, 20240.05000.05000.05000.05000.0500-
Aug 6, 20240.05000.05000.05000.05000.0500130,000
Aug 5, 20240.05400.05400.05000.05000.05001,220,801
Aug 2, 20240.05600.05700.05400.05400.0540732,923
Aug 1, 20240.05600.05600.05500.05500.0550658,884
Jul 31, 20240.05750.05750.05700.05700.0570120,482
Jul 30, 20240.05700.05900.05700.05700.0570113,165
Jul 29, 20240.05700.05800.05700.05700.0570149,213
Jul 26, 20240.05600.05600.05600.05600.056025,316
Jul 25, 20240.05800.05900.05500.05500.0550162,557
Jul 24, 20240.05800.05850.05800.05850.058565,000
Jul 23, 20240.05700.05700.05700.05700.057010,520
Jul 22, 20240.05900.05900.05700.05700.0570437,068
Jul 19, 20240.06000.06000.05900.05900.0590304,047
Jul 18, 20240.06100.06200.06000.06000.0600244,434
Jul 17, 20240.06000.06300.06000.06000.0600392,298
Jul 16, 20240.06100.06100.06000.06000.060065,405
Jul 15, 20240.06300.06300.05900.06300.0630733,852
Jul 12, 20240.06300.06500.06000.06300.0630486,295
Jul 11, 20240.06100.06600.06000.06300.0630668,671
Jul 10, 20240.06100.06300.05900.06000.06001,552,564
Jul 9, 20240.05600.06000.05500.06000.06003,772,984
Jul 8, 20240.05200.05200.05200.05200.0520-
Jul 5, 20240.05300.05300.05200.05200.052055,244
Jul 4, 20240.05500.05500.05300.05300.0530105,465
Jul 3, 20240.05500.05700.05200.05200.0520853,767
Jul 2, 20240.05400.05400.05400.05400.0540-
Jul 1, 20240.05200.05400.05200.05400.054066,703
Jun 28, 20240.05100.05300.05000.05200.05201,115,557
Jun 27, 20240.05300.05300.05000.05100.0510489,912
Jun 26, 20240.05200.05300.05200.05300.0530502,600
Jun 25, 20240.05400.05400.05200.05200.0520551,446
Jun 24, 20240.05400.05900.05300.05900.0590345,559
Jun 21, 20240.05400.05400.05400.05400.054019,698
Jun 20, 20240.05200.05500.05200.05500.0550150,374
Jun 19, 20240.05400.05400.05200.05200.0520550,867
Jun 18, 20240.05500.05500.05400.05400.0540131,480
Jun 17, 20240.05800.05800.05400.05400.0540394,389
Jun 14, 20240.05500.05800.05500.05800.0580197,017
Jun 13, 20240.05500.05500.05300.05400.05401,105,182
Jun 12, 20240.05700.05700.05400.05500.05501,475,735
Jun 11, 20240.05800.05800.05600.05600.0560622,402
Jun 7, 20240.05900.06000.05600.06000.0600852,370
Jun 6, 20240.06000.06000.05900.06000.0600474,396
Jun 5, 20240.06000.06000.05700.05800.0580373,293
Jun 4, 20240.05900.06000.05700.05700.05702,111,601
Jun 3, 20240.06300.06300.05900.06000.06001,185,663
May 31, 20240.06200.06300.06200.06200.0620133,957
May 30, 20240.06400.06500.06100.06500.0650399,355
May 29, 20240.06700.06700.06400.06500.0650414,570
May 28, 20240.06900.07000.06500.06700.06702,220,684
May 27, 20240.06600.07000.06600.06900.0690170,016
May 24, 20240.06800.06900.06600.06700.06701,311,563
May 23, 20240.07300.07300.06700.06700.06701,062,484
May 22, 20240.07800.07800.07100.07300.0730935,925
May 21, 20240.08300.08400.07700.07800.0780704,933
May 20, 20240.08200.08200.07800.08100.08101,022,178
May 17, 20240.08300.08300.07600.08200.08202,422,441
May 16, 20240.08500.08700.08100.08300.08301,538,999
May 15, 20240.07500.08500.07500.08300.08304,544,928
May 14, 20240.07200.07700.07200.07500.07501,098,706
May 13, 20240.06900.07200.06900.06900.0690442,248
May 10, 20240.07000.07000.07000.07000.070093,922
May 9, 20240.07300.07300.06800.06900.0690298,038
May 8, 20240.07100.07400.07100.07300.073059,533
May 7, 20240.07300.07300.06800.07100.0710714,409
May 6, 20240.07500.07500.06800.07300.07301,190,977
May 3, 20240.07900.07900.07000.07600.07601,018,645
May 2, 20240.07500.08000.07500.07800.07801,170,064
May 1, 20240.07300.07500.07000.07100.0710978,273
Apr 30, 20240.06600.07900.06600.07700.07702,594,582
Apr 29, 20240.06200.07100.06000.07000.07001,857,158
Apr 26, 20240.05900.06000.05800.06000.0600910,879
Apr 24, 20240.05900.06000.05900.05900.0590313,414
Apr 23, 20240.06000.06200.05900.05900.0590875,563
Apr 22, 20240.06000.06100.05900.06100.06101,796,714
Apr 19, 20240.05900.06000.05800.05800.0580389,449
Apr 18, 20240.06200.06200.05900.06000.06003,060,837
Apr 17, 20240.06200.06200.06100.06100.0610478,456
Apr 16, 20240.06500.06500.06200.06300.0630720,173
Apr 15, 20240.06700.06800.06400.06600.0660425,048
Apr 12, 20240.06500.06700.06300.06700.0670843,317
Apr 11, 20240.06400.06500.06300.06300.0630483,849
Apr 10, 20240.06500.06700.06200.06600.06601,539,109
Apr 9, 20240.06200.06500.06200.06500.065065,795
Apr 8, 20240.06600.06600.06100.06400.0640943,377
Apr 5, 20240.06000.06800.05900.06600.06601,268,421
Apr 4, 20240.05700.05900.05700.05800.0580667,846

Related Tickers

SUH.AX Southern Hemisphere Mining Limited
0.0250
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%
 
PEC.AX Perpetual Resources Limited
0.0140
0.00%
 
RDM.AX Red Metal Limited
0.1120
-2.61%
 
ANX.AX Anax Metals Limited
0.0080
0.00%
 
WA8.AX Warriedar Resources Limited
0.0610
+5.17%
 
CPN.AX Caspin Resources Limited
0.0700
0.00%
 
CHR.AX Charger Metals NL
0.0440
-2.22%
 
MGT.AX Magnetite Mines Limited
0.1150
-8.00%
 
GBR.AX Great Boulder Resources Limited
0.0730
-3.95%