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

Energy Transition Minerals Ltd (ETM.AX)

Compare
0.0860
+0.0150
+(21.13%)
As of 2:32:13 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.08000.09800.07800.08600.086016,937,142
Mar 12, 20250.06800.07200.06400.07100.07102,571,326
Mar 11, 20250.07100.07100.06500.06500.06501,379,796
Mar 10, 20250.07500.07600.06900.07100.07101,099,289
Mar 7, 20250.07700.07800.07300.07500.07502,140,875
Mar 6, 20250.07100.07500.07100.07500.07501,568,020
Mar 5, 20250.06600.06950.06600.06900.0690965,737
Mar 4, 20250.07100.07200.06600.06600.0660714,274
Mar 3, 20250.06700.06800.06600.06800.0680408,415
Feb 28, 20250.07100.07200.06700.06700.06702,120,373
Feb 27, 20250.07300.07300.07000.07200.0720594,619
Feb 26, 20250.07000.07400.07000.07100.0710805,683
Feb 25, 20250.06800.07000.06600.07000.07001,078,039
Feb 24, 20250.07100.07200.06800.06800.0680960,739
Feb 21, 20250.07000.07100.06800.06900.0690272,404
Feb 20, 20250.07300.07300.06700.06800.06801,201,576
Feb 19, 20250.07000.07500.07000.07200.07203,885,713
Feb 18, 20250.06700.07000.06700.07000.07001,588,826
Feb 17, 20250.06900.07000.06600.06600.06601,852,649
Feb 14, 20250.06700.07000.06600.07000.07001,921,092
Feb 13, 20250.06800.07100.06400.06500.06504,661,727
Feb 12, 20250.07400.07400.06800.06800.06803,301,815
Feb 11, 20250.08000.08000.07300.07300.07302,142,242
Feb 10, 20250.07700.08000.07400.07900.07903,508,298
Feb 7, 20250.07700.07700.07300.07400.0740907,838
Feb 6, 20250.07800.07800.07200.07400.07402,459,720
Feb 5, 20250.08400.08600.07600.07900.07905,111,278
Feb 4, 20250.06900.08500.06700.08300.083011,091,176
Feb 3, 20250.06600.06800.06400.06600.06603,614,147
Jan 31, 20250.06500.06600.06300.06400.06401,537,831
Jan 30, 20250.06600.06600.06200.06200.06201,635,827
Jan 29, 20250.06800.06850.06500.06600.06602,531,251
Jan 28, 20250.06900.06900.06400.06400.064010,114,846
Jan 24, 20250.07400.07400.06700.06800.06809,004,412
Jan 23, 20250.08800.08800.07900.07900.07906,418,037
Jan 22, 20250.08500.08900.08500.08800.08802,752,161
Jan 21, 20250.08300.08500.07500.08500.08508,988,203
Jan 20, 20250.08500.08500.08500.08500.0850-
Jan 17, 20250.08500.08500.08500.08500.0850-
Jan 16, 20250.09700.09800.08300.08500.08508,175,051
Jan 15, 20250.10500.10500.08700.09700.097013,178,426
Jan 14, 20250.09200.10500.08700.10000.100021,060,443
Jan 13, 20250.07900.08900.07900.08600.086016,930,073
Jan 10, 20250.07400.07500.06500.07200.07208,223,208
Jan 9, 20250.07800.08500.07200.07200.072018,113,363
Jan 8, 20250.06300.08300.06100.07900.079033,641,763
Jan 7, 20250.05000.05200.04900.05200.05202,905,464
Jan 6, 20250.05200.05700.04800.05200.05205,862,839
Jan 3, 20250.04300.05400.04300.04800.048011,929,966
Jan 2, 20250.04000.04000.03600.03700.03701,126,541
Dec 31, 20240.04400.04500.03900.03900.03902,861,426
Dec 30, 20240.03700.04300.03700.04300.04302,399,002
Dec 27, 20240.03100.03400.03100.03400.03401,211,363
Dec 24, 20240.03000.03100.03000.03100.0310534,560
Dec 23, 20240.03200.03200.03000.03000.03001,704,149
Dec 20, 20240.03100.03200.03100.03200.0320310,914
Dec 19, 20240.03400.03400.03200.03200.03201,021,412
Dec 18, 20240.03100.03500.03100.03400.0340477,121
Dec 17, 20240.03100.03200.03000.03100.0310623,149
Dec 16, 20240.02900.03100.02850.03100.03101,857,658
Dec 13, 20240.02800.02900.02800.02800.0280839,904
Dec 12, 20240.02800.03000.02800.02900.0290970,496
Dec 11, 20240.02800.02800.02600.02700.0270395,437
Dec 10, 20240.02700.02700.02600.02700.02701,529,539
Dec 9, 20240.02600.02800.02600.02800.028022,906
Dec 6, 20240.02400.02600.02400.02600.0260537,040
Dec 5, 20240.02500.02700.02400.02500.02501,070,819
Dec 4, 20240.02500.02700.02500.02700.0270247,249
Dec 3, 20240.02700.02800.02650.02700.0270130,931
Dec 2, 20240.02500.02900.02500.02900.02901,457,529
Nov 29, 20240.02300.02500.02300.02500.025053,740
Nov 28, 20240.02500.02500.02400.02500.02501,053,378
Nov 27, 20240.02300.02500.02300.02400.02401,293,858
Nov 26, 20240.02200.02400.02200.02400.024072,256
Nov 25, 20240.02300.02400.02300.02300.02301,694,293
Nov 22, 20240.02300.02400.02200.02200.02201,247,843
Nov 21, 20240.02300.02400.02300.02400.02401,258,358
Nov 20, 20240.02400.02500.02300.02400.0240506,891
Nov 19, 20240.02300.02400.02200.02300.02302,193,169
Nov 18, 20240.02300.02400.02300.02400.0240246,767
Nov 15, 20240.02400.02400.02300.02400.0240813,839
Nov 14, 20240.02200.02350.02200.02350.0235131,801
Nov 13, 20240.02400.02400.02300.02300.0230802,516
Nov 12, 20240.02400.02400.02300.02400.02401,048,992
Nov 11, 20240.02400.02450.02300.02400.02402,176,150
Nov 8, 20240.02300.02400.02300.02300.0230169,087
Nov 7, 20240.02300.02300.02300.02300.0230575,128
Nov 6, 20240.02200.02400.02200.02300.0230779,269
Nov 5, 20240.02200.02300.02200.02200.0220253,318
Nov 4, 20240.02300.02300.02200.02200.0220460,686
Nov 1, 20240.02200.02300.02200.02300.023033,747
Oct 31, 20240.02300.02300.02200.02300.0230370,737
Oct 30, 20240.02200.02200.02100.02200.0220702,897
Oct 29, 20240.02300.02300.02200.02300.0230567,260
Oct 28, 20240.02100.02300.02100.02300.02301,063,370
Oct 25, 20240.02200.02300.02100.02200.0220424,022
Oct 24, 20240.02200.02200.02200.02200.0220698,150
Oct 23, 20240.02100.02400.02100.02300.0230349,708
Oct 22, 20240.02300.02300.02100.02100.0210811,686
Oct 21, 20240.02300.02300.02200.02300.0230896,534
Oct 18, 20240.02300.02300.02200.02300.0230919,874
Oct 17, 20240.02300.02300.02300.02300.023039,840
Oct 16, 20240.02300.02400.02200.02300.02302,043,422
Oct 15, 20240.02200.02300.02200.02300.0230673,062
Oct 14, 20240.02200.02300.02100.02200.02201,346,052
Oct 11, 20240.02000.02200.02000.02100.0210877,202
Oct 10, 20240.02100.02100.02000.02100.0210966,289
Oct 9, 20240.02200.02200.02100.02100.0210492,054
Oct 8, 20240.02300.02300.02200.02200.0220969,199
Oct 7, 20240.02100.02300.02100.02300.0230269,395
Oct 4, 20240.02200.02200.02200.02200.0220457,175
Oct 3, 20240.02400.02500.02200.02200.02202,082,349
Oct 2, 20240.02400.02500.02350.02500.02501,903,336
Oct 1, 20240.02400.02500.02400.02500.0250209,116
Sep 30, 20240.02400.02500.02400.02400.024039,766
Sep 27, 20240.02400.02600.02400.02500.02501,017,001
Sep 26, 20240.02600.02600.02400.02400.0240124,436
Sep 25, 20240.02400.02700.02400.02700.02701,727,698
Sep 24, 20240.02500.02500.02300.02500.0250410,942
Sep 23, 20240.02300.02400.02300.02400.0240403,879
Sep 20, 20240.02400.02500.02300.02500.0250248,728
Sep 19, 20240.02400.02400.02300.02400.0240403,991
Sep 18, 20240.02500.02500.02400.02500.0250379,548
Sep 17, 20240.02400.02400.02300.02300.0230163,435
Sep 16, 20240.02200.02400.02200.02400.0240351,074
Sep 13, 20240.02100.02200.02100.02200.022089,806
Sep 12, 20240.02200.02200.02200.02200.0220309,481
Sep 11, 20240.02200.02200.02200.02200.0220819,898
Sep 10, 20240.02200.02200.02200.02200.0220-
Sep 9, 20240.02100.02300.02100.02200.0220297,326
Sep 6, 20240.02200.02200.02100.02100.0210380,350
Sep 5, 20240.02000.02000.01900.02000.0200419,585
Sep 4, 20240.02000.02000.02000.02000.02004,421
Sep 3, 20240.02000.02000.02000.02000.02001,476,663
Sep 2, 20240.02100.02100.02000.02000.02004,092,984
Aug 30, 20240.02100.02150.02100.02100.0210126,423
Aug 29, 20240.02100.02100.02100.02100.021015,181
Aug 28, 20240.02100.02200.02100.02100.0210157,780
Aug 27, 20240.02100.02100.02100.02100.0210225,239
Aug 26, 20240.02100.02100.02100.02100.021023,784
Aug 23, 20240.02100.02400.02100.02100.0210133,229
Aug 22, 20240.02100.02200.02100.02100.0210115,207
Aug 21, 20240.02200.02200.02100.02100.0210400,000
Aug 20, 20240.02200.02400.02200.02400.0240210,682
Aug 19, 20240.02400.02400.02100.02300.0230601,876
Aug 16, 20240.02500.02600.02400.02400.024097,966
Aug 15, 20240.02500.02500.02500.02500.0250-
Aug 14, 20240.02400.02700.02400.02500.0250382,786
Aug 13, 20240.02500.02500.02200.02400.0240182,755
Aug 12, 20240.02100.02500.02100.02500.02501,366,235
Aug 9, 20240.02100.02200.02000.02100.0210760,570
Aug 8, 20240.02100.02100.02100.02100.0210970
Aug 7, 20240.02000.02200.02000.02200.0220257,933
Aug 6, 20240.02000.02000.02000.02000.02001,128,771
Aug 5, 20240.02200.02200.02000.02100.02101,029,384
Aug 2, 20240.02300.02300.02200.02300.02301,305,546
Aug 1, 20240.02500.02500.02300.02300.0230521,000
Jul 31, 20240.02200.02500.02200.02500.0250158,846
Jul 30, 20240.02300.02300.02200.02300.0230883,650
Jul 29, 20240.02100.02200.02100.02200.0220228,768
Jul 26, 20240.02100.02200.02100.02100.0210383,901
Jul 25, 20240.02000.02000.02000.02000.0200415,377
Jul 24, 20240.02000.02000.02000.02000.020053,134
Jul 23, 20240.02100.02100.02000.02000.0200609,230
Jul 22, 20240.02100.02200.02000.02100.0210376,725
Jul 19, 20240.02100.02100.01900.02000.0200757,742
Jul 18, 20240.02000.02100.02000.02000.0200497,807
Jul 17, 20240.01900.02000.01900.02000.0200660,578
Jul 16, 20240.02000.02000.01900.01900.0190436,752
Jul 15, 20240.02000.02100.01900.02000.0200603,760
Jul 12, 20240.02100.02100.02000.02100.02102,326,450
Jul 11, 20240.02000.02100.01900.02100.02103,081,102
Jul 10, 20240.02100.02300.02000.02200.02201,901,748
Jul 9, 20240.02200.02200.02100.02100.021018,428
Jul 8, 20240.02300.02500.02200.02200.0220199,948
Jul 5, 20240.02200.02300.02100.02300.0230559,998
Jul 4, 20240.02300.02500.02100.02200.02203,042,734
Jul 3, 20240.02300.02300.02200.02300.023029,825
Jul 2, 20240.02400.02400.02200.02350.0235256,115
Jul 1, 20240.02300.02300.02300.02300.023090,451
Jun 28, 20240.02300.02300.02100.02200.02201,681,554
Jun 27, 20240.02200.02400.02100.02300.0230665,000
Jun 26, 20240.02100.02400.02100.02200.02201,028,770
Jun 25, 20240.02200.02400.02100.02100.02101,969,053
Jun 24, 20240.02400.02600.02200.02200.02201,685,798
Jun 21, 20240.02400.02500.02300.02300.02301,543,691
Jun 20, 20240.02500.02500.02300.02450.0245786,949
Jun 19, 20240.02500.02700.02400.02500.02501,418,232
Jun 18, 20240.02700.02900.02500.02500.02501,438,596
Jun 17, 20240.02500.02700.02500.02700.02701,074,103
Jun 14, 20240.02600.02700.02500.02500.02501,638,773
Jun 13, 20240.02900.03000.02700.02700.0270656,784
Jun 12, 20240.02900.03000.02900.02950.0295616,378
Jun 11, 20240.03000.03100.02900.02900.02902,392,051
Jun 7, 20240.03000.03100.03000.03000.0300849,339
Jun 6, 20240.03200.03200.03000.03000.0300900,815
Jun 5, 20240.03300.03300.03100.03200.03202,436,635
Jun 4, 20240.03500.03500.03200.03200.03201,466,938
Jun 3, 20240.03400.03500.03400.03500.0350200,570
May 31, 20240.03400.03400.03300.03300.0330126,155
May 30, 20240.03400.03400.03300.03300.0330406,757
May 29, 20240.03400.03500.03400.03400.0340405,935
May 28, 20240.03300.03400.03300.03300.0330206,278
May 27, 20240.03300.03400.03300.03300.0330604,390
May 24, 20240.03300.03400.03300.03300.0330157,354
May 23, 20240.03400.03400.03300.03300.0330246,636
May 22, 20240.03300.03400.03300.03400.034057,130
May 21, 20240.03400.03400.03200.03200.032062,368
May 20, 20240.03300.03400.03200.03400.0340756,970
May 17, 20240.03300.03400.03300.03400.03401,116,971
May 16, 20240.03300.03300.03200.03300.03301,063,543
May 15, 20240.03500.03500.03300.03400.03401,888,074
May 14, 20240.03400.03500.03400.03500.0350306,687
May 13, 20240.03400.03600.03400.03600.0360364,226
May 10, 20240.03400.03500.03400.03500.0350131,226
May 9, 20240.03400.03500.03400.03500.0350323,888
May 8, 20240.03400.03500.03400.03500.0350274,524
May 7, 20240.03400.03500.03400.03450.0345100,107
May 6, 20240.03400.03600.03400.03500.0350269,181
May 3, 20240.03600.03700.03500.03600.0360226,443
May 2, 20240.03500.03600.03400.03400.0340520,972
May 1, 20240.03600.03600.03500.03500.0350114,684
Apr 30, 20240.03800.03800.03600.03700.0370946,251
Apr 29, 20240.03800.03800.03700.03800.0380657,368
Apr 26, 20240.03800.03900.03700.03900.0390198,356
Apr 24, 20240.03800.03800.03800.03800.0380212,300
Apr 23, 20240.03900.04000.03800.04000.0400254,219
Apr 22, 20240.03900.04000.03900.03900.0390122,073
Apr 19, 20240.04000.04000.03900.03900.0390422,676
Apr 18, 20240.04050.04050.03900.04000.0400319,241
Apr 17, 20240.03900.04100.03900.04000.0400325,530
Apr 16, 20240.04000.04000.03900.03900.0390579,570
Apr 15, 20240.04000.04100.04000.04000.04001,336,549
Apr 12, 20240.04100.04100.03900.04100.0410236,971
Apr 11, 20240.03900.04100.03800.04100.0410702,458
Apr 10, 20240.03600.03700.03600.03700.037067,550
Apr 9, 20240.03800.03900.03700.03700.0370286,423
Apr 8, 20240.03700.03900.03500.03500.0350563,315
Apr 5, 20240.03800.04000.03700.04000.0400431,551
Apr 4, 20240.03900.03900.03700.03700.0370391,984
Apr 3, 20240.03900.03900.03900.03900.039038,072
Apr 2, 20240.03900.04000.03700.03900.0390680,951
Mar 28, 20240.03700.03800.03700.03800.038050,841
Mar 27, 20240.03900.03900.03800.03900.0390221,773
Mar 26, 20240.03700.03900.03700.03900.039045,088
Mar 25, 20240.04000.04000.03700.03700.03701,099,578
Mar 22, 20240.04000.04000.03800.03800.0380362,663
Mar 21, 20240.03500.04200.03500.04200.04201,191,767
Mar 20, 20240.03800.03800.03600.03600.0360610,476
Mar 19, 20240.03700.03700.03600.03600.0360172,095
Mar 18, 20240.03900.03900.03700.03700.0370786,658
Mar 15, 20240.03800.03800.03800.03800.0380227,665
Mar 14, 20240.03500.03700.03500.03700.0370824,423
Mar 13, 20240.03500.03500.03500.03500.0350384,757

Related Tickers

FIN.AX Fin Resources Limited
0.0060
0.00%
 
KLL.AX Kalium Lakes Limited
7.28
0.00%
 
FBM.AX Future Battery Minerals Limited
0.0200
+5.26%
 
KGL.AX KGL Resources Limited
0.1000
0.00%
 
AR3.AX Australian Rare Earths Limited
0.0800
+12.68%
 
E25.AX Element 25 Limited
0.2350
0.00%
 
ARN.AX Aldoro Resources Limited
0.3100
0.00%
 
MAU.AX Magnetic Resources NL
1.5200
+2.70%
 
AGY.AX Argosy Minerals Limited
0.0220
0.00%
 
CAY.AX Canyon Resources Limited
0.2300
+6.98%