ASX - Delayed Quote • AUD
Energy Resources of Australia Ltd (ERA.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 357,552 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 78,367 |
Apr 22, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 151,916 |
Apr 19, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 144,288 |
Apr 18, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 83,148 |
Apr 17, 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 540,069 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 914,161 |
Apr 15, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,107,582 |
Apr 12, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 6,449 |
Apr 11, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 40,141 |
Apr 10, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 463,890 |
Apr 9, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 386,592 |
Apr 8, 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 688,916 |
Apr 5, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 33,532 |
Apr 4, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 283,498 |
Apr 3, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 244,248 |
Apr 2, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 36,729 |
Mar 28, 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 448,245 |
Mar 27, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 94,904 |
Mar 26, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 22,587 |
Mar 25, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 255,086 |
Mar 22, 2024 | 0.0570 | 0.0600 | 0.0530 | 0.0570 | 0.0570 | 830,140 |
Mar 21, 2024 | 0.0540 | 0.0630 | 0.0540 | 0.0560 | 0.0560 | 2,003,306 |
Mar 20, 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 641,691 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 331,964 |
Mar 18, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 253,125 |
Mar 15, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 633,550 |
Mar 14, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,662,374 |
Mar 13, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 36,691 |
Mar 12, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 161,370 |
Mar 11, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 80,795 |
Mar 8, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 225,759 |
Mar 7, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 67,061 |
Mar 6, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 77,121 |
Mar 5, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 478,607 |
Mar 4, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 147,985 |
Mar 1, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 128,973 |
Feb 29, 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 1,021,803 |
Feb 28, 2024 | 0.0490 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 299,940 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 470,994 |
Feb 26, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 69,813 |
Feb 23, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 954,229 |
Feb 22, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 171,578 |
Feb 21, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 663,297 |
Feb 20, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 2,438 |
Feb 19, 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 371,553 |
Feb 16, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 164,270 |
Feb 15, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 227,955 |
Feb 14, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 140,182 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 248,146 |
Feb 12, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 128,271 |
Feb 9, 2024 | 0.0550 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 1,015,085 |
Feb 8, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,962,274 |
Feb 7, 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 353,631 |
Feb 6, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 180,532 |
Feb 5, 2024 | 0.0630 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 572,565 |
Feb 2, 2024 | 0.0650 | 0.0680 | 0.0610 | 0.0630 | 0.0630 | 3,000,301 |
Feb 1, 2024 | 0.0610 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 396,603 |
Jan 31, 2024 | 0.0570 | 0.0615 | 0.0570 | 0.0610 | 0.0610 | 279,168 |
Jan 30, 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 512,506 |
Jan 29, 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 877,942 |
Jan 25, 2024 | 0.0560 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 792,182 |
Jan 24, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 951,876 |
Jan 23, 2024 | 0.0660 | 0.0660 | 0.0550 | 0.0550 | 0.0550 | 2,658,096 |
Jan 22, 2024 | 0.0700 | 0.0710 | 0.0630 | 0.0630 | 0.0630 | 950,293 |
Jan 19, 2024 | 0.0700 | 0.0730 | 0.0660 | 0.0690 | 0.0690 | 1,219,203 |
Jan 18, 2024 | 0.0740 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 1,407,361 |
Jan 17, 2024 | 0.0720 | 0.0730 | 0.0610 | 0.0710 | 0.0710 | 4,236,757 |
Jan 16, 2024 | 0.0600 | 0.0780 | 0.0600 | 0.0710 | 0.0710 | 10,181,078 |
Jan 15, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 1,899,771 |
Jan 12, 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,376,188 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 489,965 |
Jan 10, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 889,307 |
Jan 9, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 470,308 |
Jan 8, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,086,828 |
Jan 5, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 272,474 |
Jan 4, 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 512,575 |
Jan 3, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 202 |
Jan 2, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 113,907 |
Dec 29, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 38,708 |
Dec 28, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52 |
Dec 27, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 54,876 |
Dec 22, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 232,048 |
Dec 21, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,850 |
Dec 20, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 13,611 |
Dec 19, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 305,700 |
Dec 18, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 113,887 |
Dec 15, 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 54,675 |
Dec 14, 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 213,701 |
Dec 13, 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 146,654 |
Dec 12, 2023 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 758,216 |
Dec 11, 2023 | 0.0360 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 827,339 |
Dec 8, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 60,754 |
Dec 7, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 497,426 |
Dec 6, 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 264,183 |
Dec 5, 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 68,625 |
Dec 4, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 107,200 |
Dec 1, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 185,162 |
Nov 30, 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 152,925 |
Nov 29, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 294,591 |
Nov 28, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 883 |
Nov 27, 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 158,500 |
Nov 24, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 92,004 |
Nov 23, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 40,907 |
Nov 22, 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 152,221 |
Nov 21, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 93,273 |
Nov 20, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 365,677 |
Nov 17, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 54,246 |
Nov 16, 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 117,977 |
Nov 15, 2023 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 202,846 |
Nov 14, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 110,200 |
Nov 13, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 45,011 |
Nov 10, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 44,046 |
Nov 9, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 2,590 |
Nov 8, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 55,032 |
Nov 7, 2023 | 0.0350 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 935 |
Nov 6, 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 150,985 |
Nov 3, 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 515,268 |
Nov 2, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 140,287 |
Nov 1, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 202,299 |
Oct 31, 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 147,022 |
Oct 30, 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 381,655 |
Oct 27, 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 114,535 |
Oct 26, 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 18,553 |
Oct 25, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 24, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 23, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 101,715 |
Oct 20, 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 25,048 |
Oct 19, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,577 |
Oct 18, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 15,507 |
Oct 17, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,085 |
Oct 16, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,556 |
Oct 13, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 39,026 |
Oct 12, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 67,889 |
Oct 11, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 60,557 |
Oct 10, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 388,106 |
Oct 9, 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 86,385 |
Oct 6, 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 292,537 |
Oct 5, 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 134,013 |
Oct 4, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 424,929 |
Oct 3, 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 402,142 |
Oct 2, 2023 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 251,466 |
Sep 29, 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 218,549 |
Sep 28, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 364,810 |
Sep 27, 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 484,945 |
Sep 26, 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 657,400 |
Sep 25, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 525,435 |
Sep 22, 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 531,416 |
Sep 21, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 263,215 |
Sep 20, 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 178,115 |
Sep 19, 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 321,773 |
Sep 18, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 818,984 |
Sep 15, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 6,712 |
Sep 14, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 138,400 |
Sep 13, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 32,344 |
Sep 12, 2023 | 0.0390 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 574,109 |
Sep 11, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 98,308 |
Sep 8, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 310,119 |
Sep 7, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Sep 6, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 282,685 |
Sep 5, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 194,327 |
Sep 4, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,174,842 |
Sep 1, 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 201,172 |
Aug 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,514 |
Aug 30, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 52,167 |
Aug 29, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 85,235 |
Aug 28, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 315,957 |
Aug 25, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 110,367 |
Aug 24, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 762,522 |
Aug 23, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 36,865 |
Aug 22, 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 262,336 |
Aug 21, 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 286,918 |
Aug 18, 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 7,849 |
Aug 17, 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 374,316 |
Aug 16, 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 278,587 |
Aug 15, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 65,415 |
Aug 14, 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 130,282 |
Aug 11, 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 155,806 |
Aug 10, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 343,978 |
Aug 9, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 277,672 |
Aug 8, 2023 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 301,058 |
Aug 7, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 207,192 |
Aug 4, 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 19,805 |
Aug 3, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 79,785 |
Aug 2, 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 397,094 |
Aug 1, 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 342,203 |
Jul 31, 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 238,568 |
Jul 28, 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 1,286,489 |
Jul 27, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 110,345 |
Jul 26, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 382,620 |
Jul 25, 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 2,116,033 |
Jul 24, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 702,400 |
Jul 21, 2023 | 0.0380 | 0.0450 | 0.0380 | 0.0440 | 0.0440 | 1,894,005 |
Jul 20, 2023 | 0.0370 | 0.0375 | 0.0360 | 0.0370 | 0.0370 | 437,879 |
Jul 19, 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 916,255 |
Jul 18, 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,355,761 |
Jul 17, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 303,657 |
Jul 14, 2023 | 0.0330 | 0.0340 | 0.0325 | 0.0340 | 0.0340 | 763,266 |
Jul 13, 2023 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 3,004,097 |
Jul 12, 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 16,445 |
Jul 11, 2023 | 0.0310 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 235,785 |
Jul 10, 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 77,427 |
Jul 7, 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 419,677 |
Jul 6, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 39,651 |
Jul 5, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 4, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 368,210 |
Jul 3, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 128,605 |
Jun 30, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 570,634 |
Jun 29, 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,356,763 |
Jun 28, 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 948,473 |
Jun 27, 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 132,304 |
Jun 26, 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 378,213 |
Jun 23, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 460,493 |
Jun 22, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 218,436 |
Jun 21, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 636,755 |
Jun 20, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 399,644 |
Jun 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 193,622 |
Jun 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 74,073 |
Jun 15, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 56,642 |
Jun 14, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 897,733 |
Jun 13, 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 1,095,149 |
Jun 9, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 53,947 |
Jun 8, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 91,243 |
Jun 7, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 68,665 |
Jun 6, 2023 | 0.0305 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 171,316 |
Jun 5, 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 917,121 |
Jun 2, 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 294,837 |
Jun 1, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 11,682 |
May 31, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 65,874 |
May 30, 2023 | 0.0310 | 0.0315 | 0.0310 | 0.0315 | 0.0315 | 115,386 |
May 29, 2023 | 0.0310 | 0.0315 | 0.0310 | 0.0315 | 0.0315 | 152,589 |
May 26, 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 393,716 |
May 25, 2023 | 0.0300 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 567,435 |
May 24, 2023 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 174,405 |
May 23, 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 432,208 |
May 22, 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 413,518 |
May 19, 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,500,487 |
May 18, 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 596,613 |
May 17, 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 864,345 |
May 16, 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,417,134 |
May 15, 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,452,546 |
May 12, 2023 | 0.0360 | 0.0360 | 0.0310 | 0.0330 | 0.0330 | 4,558,207 |
May 11, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 112,754 |
May 10, 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 815,871 |
May 9, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 43,572 |
May 8, 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 265,962 |
May 5, 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 198,113 |
May 4, 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 341,572 |
May 3, 2023 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 384,365 |
May 2, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 238,169 |
May 1, 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 29,950 |
Apr 28, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 354,243 |
Apr 27, 2023 | 0.0420 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,046,670 |
Apr 26, 2023 | 0.0410 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 617,986 |
Apr 24, 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 593,847 |
Related Tickers
NXG.AX NexGen Energy Ltd.
12.10
+1.17%
BKY.AX Berkeley Energia Limited
0.3500
0.00%
PEN.AX Peninsula Energy Limited
0.1000
0.00%
LAM.AX Laramide Resources Ltd.
0.8000
0.00%
UVA.AX Uvre Limited
0.0970
0.00%
T92.AX Terra Uranium Limited
0.1500
+11.11%
EME.AX Energy Metals Limited
0.1000
-20.00%
ZEU.AX Zeus Resources Limited
0.0100
+11.11%
DYL.AX Deep Yellow Limited
1.3650
+0.74%
EL8.AX Elevate Uranium Ltd
0.4700
0.00%