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

eMetals Limited (EMT.AX)

Compare
0.0030
0.0000
(0.00%)
At close: March 10 at 3:58:14 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.00300.00300.00300.00300.0030-
Mar 13, 20250.00300.00300.00300.00300.0030-
Mar 12, 20250.00300.00300.00300.00300.0030-
Mar 11, 20250.00300.00300.00300.00300.0030-
Mar 10, 20250.00300.00300.00300.00300.003016,219,632
Mar 7, 20250.00350.00350.00350.00350.0035-
Mar 6, 20250.00350.00350.00350.00350.0035209,999
Mar 5, 20250.00400.00400.00400.00400.00401,536,728
Mar 4, 20250.00400.00400.00400.00400.0040161,196
Mar 3, 20250.00400.00400.00400.00400.004010,000
Feb 28, 20250.00400.00400.00400.00400.0040-
Feb 27, 20250.00400.00400.00400.00400.0040-
Feb 26, 20250.00400.00400.00400.00400.004040,000
Feb 25, 20250.00400.00400.00400.00400.0040-
Feb 24, 20250.00400.00400.00400.00400.0040200,000
Feb 21, 20250.00500.00500.00500.00500.0050-
Feb 20, 20250.00500.00500.00500.00500.0050-
Feb 19, 20250.00500.00500.00500.00500.00501,571
Feb 18, 20250.00500.00500.00500.00500.0050200,079
Feb 17, 20250.00400.00400.00400.00400.0040-
Feb 14, 20250.00400.00400.00400.00400.0040-
Feb 13, 20250.00400.00400.00400.00400.0040-
Feb 12, 20250.00400.00400.00400.00400.0040-
Feb 11, 20250.00400.00400.00400.00400.00401,401,845
Feb 10, 20250.00400.00400.00400.00400.0040246
Feb 7, 20250.00400.00400.00400.00400.0040-
Feb 6, 20250.00400.00400.00400.00400.0040-
Feb 5, 20250.00400.00400.00400.00400.0040-
Feb 4, 20250.00400.00400.00400.00400.0040-
Feb 3, 20250.00400.00400.00400.00400.0040-
Jan 31, 20250.00400.00400.00400.00400.0040-
Jan 30, 20250.00400.00400.00400.00400.0040916,826
Jan 29, 20250.00400.00400.00400.00400.0040-
Jan 28, 20250.00400.00400.00400.00400.00402,500,429
Jan 24, 20250.00450.00450.00450.00450.0045-
Jan 23, 20250.00450.00450.00450.00450.0045-
Jan 22, 20250.00450.00450.00450.00450.0045-
Jan 21, 20250.00450.00450.00450.00450.0045116,762
Jan 20, 20250.00400.00400.00400.00400.0040-
Jan 17, 20250.00400.00400.00400.00400.0040-
Jan 16, 20250.00400.00400.00400.00400.0040-
Jan 15, 20250.00400.00400.00400.00400.0040-
Jan 14, 20250.00400.00400.00400.00400.0040300,000
Jan 13, 20250.00400.00400.00400.00400.0040-
Jan 10, 20250.00400.00400.00400.00400.0040128,174
Jan 9, 20250.00400.00400.00400.00400.0040100,000
Jan 8, 20250.00400.00400.00400.00400.0040-
Jan 7, 20250.00400.00400.00400.00400.0040-
Jan 6, 20250.00400.00400.00400.00400.00401,963
Jan 3, 20250.00400.00400.00400.00400.004025,000
Jan 2, 20250.00400.00400.00400.00400.0040-
Dec 31, 20240.00400.00400.00400.00400.0040-
Dec 30, 20240.00500.00500.00400.00400.00403,953,300
Dec 27, 20240.00450.00500.00450.00500.0050200,000
Dec 24, 20240.00400.00400.00400.00400.00404,592
Dec 23, 20240.00500.00500.00400.00400.00402,100,000
Dec 20, 20240.00500.00500.00500.00500.0050-
Dec 19, 20240.00500.00500.00500.00500.0050-
Dec 18, 20240.00500.00500.00500.00500.0050-
Dec 17, 20240.00500.00500.00500.00500.0050-
Dec 16, 20240.00500.00500.00500.00500.0050-
Dec 13, 20240.00500.00500.00500.00500.0050-
Dec 12, 20240.00500.00500.00500.00500.0050-
Dec 11, 20240.00500.00500.00500.00500.0050-
Dec 10, 20240.00500.00500.00500.00500.0050300,000
Dec 9, 20240.00500.00500.00500.00500.0050100,295
Dec 6, 20240.00500.00500.00500.00500.0050100,000
Dec 5, 20240.00500.00500.00500.00500.0050-
Dec 4, 20240.00500.00500.00500.00500.0050-
Dec 3, 20240.00500.00500.00500.00500.0050-
Dec 2, 20240.00500.00500.00500.00500.0050-
Nov 29, 20240.00500.00500.00500.00500.0050-
Nov 28, 20240.00500.00500.00500.00500.0050149,356
Nov 27, 20240.00500.00500.00500.00500.0050447
Nov 26, 20240.00500.00500.00500.00500.0050-
Nov 25, 20240.00500.00500.00500.00500.0050-
Nov 22, 20240.00500.00500.00500.00500.00501,848,557
Nov 21, 20240.00500.00500.00500.00500.0050-
Nov 20, 20240.00500.00500.00500.00500.0050399,669
Nov 19, 20240.00500.00500.00500.00500.0050-
Nov 18, 20240.00500.00500.00500.00500.00507,864,590
Nov 15, 20240.00600.00600.00600.00600.0060-
Nov 14, 20240.00600.00600.00600.00600.0060-
Nov 13, 20240.00600.00600.00600.00600.0060-
Nov 12, 20240.00600.00600.00600.00600.0060800,000
Nov 11, 20240.00500.00500.00500.00500.0050-
Nov 8, 20240.00500.00500.00500.00500.0050-
Nov 7, 20240.00500.00500.00500.00500.0050-
Nov 6, 20240.00500.00500.00500.00500.00508,258,829
Nov 5, 20240.00500.00500.00500.00500.00502,405,999
Nov 4, 20240.00400.00600.00400.00500.005014,708,342
Nov 1, 20240.00400.00400.00400.00400.0040-
Oct 31, 20240.00400.00400.00400.00400.00402,026,493
Oct 30, 20240.00350.00400.00350.00400.0040400,000
Oct 29, 20240.00400.00400.00400.00400.0040-
Oct 28, 20240.00400.00400.00400.00400.0040-
Oct 25, 20240.00400.00400.00400.00400.0040-
Oct 24, 20240.00400.00400.00400.00400.0040173,507
Oct 23, 20240.00400.00400.00400.00400.0040899,750
Oct 22, 20240.00400.00400.00400.00400.0040-
Oct 21, 20240.00400.00400.00400.00400.00401,073,757
Oct 18, 20240.00400.00400.00400.00400.00402,250,000
Oct 17, 20240.00400.00400.00400.00400.00401,100,000
Oct 16, 20240.00400.00400.00400.00400.00401,350,000
Oct 15, 20240.00400.00400.00400.00400.00403,468,336
Oct 14, 20240.00400.00400.00400.00400.00403,602,104
Oct 11, 20240.00400.00400.00400.00400.0040168,182
Oct 10, 20240.00400.00400.00400.00400.004050,221
Oct 9, 20240.00400.00400.00400.00400.0040-
Oct 8, 20240.00400.00400.00400.00400.0040-
Oct 7, 20240.00400.00400.00400.00400.0040-
Oct 4, 20240.00400.00400.00400.00400.00401,000,000
Oct 3, 20240.00400.00400.00400.00400.0040100,000
Oct 2, 20240.00400.00400.00400.00400.0040528,000
Oct 1, 20240.00400.00400.00400.00400.0040250,000
Sep 30, 20240.00400.00400.00400.00400.0040-
Sep 27, 20240.00400.00400.00400.00400.0040-
Sep 26, 20240.00400.00400.00400.00400.0040-
Sep 25, 20240.00400.00400.00400.00400.0040-
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.0040-
Sep 20, 20240.00400.00400.00400.00400.0040-
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.0040-
Sep 17, 20240.00400.00400.00400.00400.0040-
Sep 16, 20240.00500.00500.00400.00400.00402,550,000
Sep 13, 20240.00500.00500.00500.00500.005012,518,659
Sep 12, 20240.00400.00400.00400.00400.0040-
Sep 11, 20240.00400.00400.00400.00400.0040-
Sep 10, 20240.00350.00400.00350.00400.0040610,000
Sep 9, 20240.00400.00400.00400.00400.00401,144,438
Sep 6, 20240.00400.00400.00400.00400.0040-
Sep 5, 20240.00400.00400.00400.00400.0040-
Sep 4, 20240.00400.00400.00400.00400.0040-
Sep 3, 20240.00400.00400.00400.00400.0040-
Sep 2, 20240.00400.00400.00400.00400.00402,563,157
Aug 30, 20240.00400.00400.00400.00400.0040500,000
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00400.00400.00400.0040-
Aug 27, 20240.00400.00400.00400.00400.0040-
Aug 26, 20240.00400.00400.00400.00400.0040-
Aug 23, 20240.00400.00400.00400.00400.00401,054,321
Aug 22, 20240.00400.00400.00400.00400.00402,000,000
Aug 21, 20240.00500.00500.00500.00500.0050-
Aug 20, 20240.00500.00500.00500.00500.0050-
Aug 19, 20240.00500.00500.00500.00500.0050-
Aug 16, 20240.00500.00500.00500.00500.0050106,000
Aug 15, 20240.00400.00400.00400.00400.0040-
Aug 14, 20240.00400.00400.00400.00400.00401,229
Aug 13, 20240.00400.00400.00400.00400.0040-
Aug 12, 20240.00400.00400.00400.00400.0040-
Aug 9, 20240.00400.00400.00400.00400.0040-
Aug 8, 20240.00400.00400.00400.00400.0040-
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00400.00400.00400.00400.0040500,000
Aug 5, 20240.00400.00400.00400.00400.004060,000
Aug 2, 20240.00400.00400.00400.00400.0040-
Aug 1, 20240.00400.00400.00400.00400.0040-
Jul 31, 20240.00400.00400.00400.00400.0040333,333
Jul 30, 20240.00400.00400.00400.00400.0040-
Jul 29, 20240.00400.00400.00400.00400.0040-
Jul 26, 20240.00500.00500.00400.00400.00405,353,080
Jul 25, 20240.00400.00400.00400.00400.0040-
Jul 24, 20240.00400.00400.00400.00400.0040664,681
Jul 23, 20240.00500.00500.00500.00500.0050298,200
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00500.00500.00500.00500.0050-
Jul 18, 20240.00500.00500.00500.00500.0050-
Jul 17, 20240.00500.00500.00500.00500.0050-
Jul 16, 20240.00400.00500.00400.00500.0050597,926
Jul 15, 20240.00400.00400.00400.00400.004029,999
Jul 12, 20240.00400.00400.00400.00400.0040-
Jul 11, 20240.00400.00400.00400.00400.004030,000
Jul 10, 20240.00400.00400.00400.00400.0040-
Jul 9, 20240.00400.00400.00400.00400.0040-
Jul 8, 20240.00400.00400.00400.00400.0040-
Jul 5, 20240.00400.00400.00400.00400.0040-
Jul 4, 20240.00400.00400.00400.00400.0040-
Jul 3, 20240.00400.00400.00400.00400.0040-
Jul 2, 20240.00400.00400.00400.00400.0040200,000
Jul 1, 20240.00400.00400.00400.00400.0040-
Jun 28, 20240.00400.00400.00400.00400.0040173,756
Jun 27, 20240.00400.00400.00400.00400.00401,750,000
Jun 26, 20240.00400.00400.00400.00400.004015,000
Jun 25, 20240.00400.00400.00400.00400.0040-
Jun 24, 20240.00400.00400.00400.00400.0040100,000
Jun 21, 20240.00500.00500.00500.00500.0050-
Jun 20, 20240.00500.00500.00500.00500.00501,434,226
Jun 19, 20240.00500.00500.00500.00500.0050-
Jun 18, 20240.00500.00500.00500.00500.005070,000
Jun 17, 20240.00400.00500.00400.00500.0050201,760
Jun 14, 20240.00500.00500.00500.00500.0050-
Jun 13, 20240.00500.00500.00500.00500.0050-
Jun 12, 20240.00500.00500.00500.00500.0050-
Jun 11, 20240.00500.00500.00500.00500.00503,147,602
Jun 7, 20240.00500.00500.00500.00500.0050254,725
Jun 6, 20240.00500.00500.00500.00500.0050-
Jun 5, 20240.00500.00500.00500.00500.005055,555
Jun 4, 20240.00500.00500.00500.00500.00504,548,250
Jun 3, 20240.00500.00500.00500.00500.005010,000
May 31, 20240.00500.00500.00500.00500.005080,000
May 30, 20240.00500.00500.00500.00500.0050-
May 29, 20240.00500.00500.00500.00500.0050-
May 28, 20240.00500.00500.00500.00500.0050-
May 27, 20240.00500.00500.00500.00500.0050-
May 24, 20240.00500.00500.00500.00500.00502,300,000
May 23, 20240.00600.00600.00500.00500.00502,460,257
May 22, 20240.00600.00600.00600.00600.0060-
May 21, 20240.00600.00700.00600.00600.00602,800,000
May 20, 20240.00500.00700.00500.00600.00602,162,300
May 17, 20240.00600.00600.00600.00600.00602,567,300
May 16, 20240.00600.00600.00600.00600.0060-
May 15, 20240.00600.00600.00600.00600.006020,000
May 14, 20240.00600.00600.00600.00600.0060-
May 13, 20240.00500.00600.00500.00600.0060710,845
May 10, 20240.00500.00500.00500.00500.0050-
May 9, 20240.00500.00500.00500.00500.0050-
May 8, 20240.00500.00500.00500.00500.00503,430,036
May 7, 20240.00500.00600.00500.00600.00601,790,866
May 6, 20240.00600.00600.00500.00500.0050205,204
May 3, 20240.00500.00500.00500.00500.005024,000
May 2, 20240.00500.00500.00500.00500.0050-
May 1, 20240.00500.00500.00500.00500.005050,000
Apr 30, 20240.00500.00500.00500.00500.0050-
Apr 29, 20240.00500.00500.00500.00500.0050-
Apr 26, 20240.00500.00500.00500.00500.0050707,364
Apr 24, 20240.00500.00500.00500.00500.0050292,580
Apr 23, 20240.00500.00500.00500.00500.0050-
Apr 22, 20240.00500.00500.00500.00500.00504,826,115
Apr 19, 20240.00500.00500.00500.00500.0050-
Apr 18, 20240.00500.00500.00500.00500.0050666,137
Apr 17, 20240.00500.00500.00500.00500.005022,173
Apr 16, 20240.00500.00500.00500.00500.0050-
Apr 15, 20240.00500.00500.00500.00500.005075,000
Apr 12, 20240.00500.00500.00500.00500.0050-
Apr 11, 20240.00500.00500.00500.00500.0050-
Apr 10, 20240.00500.00500.00500.00500.0050-
Apr 9, 20240.00500.00500.00500.00500.0050100,000
Apr 8, 20240.00500.00500.00500.00500.0050-
Apr 5, 20240.00500.00500.00500.00500.0050210,000
Apr 4, 20240.00600.00600.00600.00600.0060-
Apr 3, 20240.00600.00600.00600.00600.00601,150,000
Apr 2, 20240.00500.00500.00500.00500.00505,528
Mar 28, 20240.00600.00600.00600.00600.0060-
Mar 27, 20240.00500.00600.00500.00600.00601,650,802
Mar 26, 20240.00500.00500.00500.00500.0050-
Mar 25, 20240.00500.00500.00500.00500.005017,000
Mar 22, 20240.00500.00500.00500.00500.0050-
Mar 21, 20240.00500.00500.00500.00500.005030,000
Mar 20, 20240.00500.00500.00500.00500.0050-
Mar 19, 20240.00500.00500.00500.00500.0050-
Mar 18, 20240.00500.00500.00500.00500.0050-
Mar 15, 20240.00500.00500.00500.00500.0050558,588
Mar 14, 20240.00500.00500.00500.00500.0050-

Related Tickers

GTE.AX Great Western Exploration Limited
0.0250
0.00%
 
BMG.AX BMG Resources Limited
0.0130
0.00%
 
DKM.AX Duketon Mining Limited
0.0910
0.00%
 
BOA.AX BOA Resources Limited
0.0170
0.00%
 
LYK.AX Lykos Metals Limited
0.0110
0.00%
 
PAT.AX Patriot Lithium Limited
0.0420
-2.33%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
M2R.AX Miramar Resources Limited
0.0030
0.00%
 
HTM.AX High-Tech Metals Limited
0.2300
0.00%
 
ENT.AX Enterprise Metals Limited
0.0030
0.00%