Mail

EFE.XA - Eastern Resources Limited

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,914,378
May 26, 2023	0.0110	0.0115	0.0100	0.0100	0.0100	8,147,108
May 25, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,104,823
May 24, 2023	0.0110	0.0115	0.0110	0.0110	0.0110	2,726,916
May 23, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	154,500
May 22, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	425,000
May 19, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	58,141
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 16, 2023	0.0110	0.0115	0.0110	0.0110	0.0110	2,752,098
May 15, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	3,150,000
May 12, 2023	0.0120	0.0130	0.0120	0.0120	0.0120	6,692,101
May 11, 2023	0.0110	0.0125	0.0110	0.0125	0.0125	1,446,218
May 10, 2023	0.0115	0.0120	0.0110	0.0110	0.0110	1,250,000
May 09, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,137,684
May 08, 2023	0.0120	0.0130	0.0110	0.0120	0.0120	6,858,814
May 05, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,371,812
May 04, 2023	0.0110	0.0110	0.0105	0.0105	0.0105	212,500
May 03, 2023	0.0115	0.0115	0.0105	0.0110	0.0110	3,498,110
May 02, 2023	0.0110	0.0120	0.0105	0.0115	0.0115	5,408,214
May 01, 2023	0.0115	0.0115	0.0105	0.0110	0.0110	8,160,187
Apr 28, 2023	0.0130	0.0130	0.0110	0.0110	0.0110	16,973,800
Apr 27, 2023	0.0130	0.0135	0.0125	0.0130	0.0130	2,860,948
Apr 26, 2023	0.0125	0.0130	0.0125	0.0130	0.0130	126,653
Apr 24, 2023	0.0130	0.0130	0.0125	0.0125	0.0125	4,063,174
Apr 21, 2023	0.0130	0.0130	0.0125	0.0125	0.0125	5,964,675
Apr 20, 2023	0.0120	0.0130	0.0120	0.0125	0.0125	3,720,458
Apr 19, 2023	0.0130	0.0140	0.0120	0.0120	0.0120	-
Apr 18, 2023	0.0140	0.0150	0.0125	0.0130	0.0130	7,814,612
Apr 17, 2023	0.0120	0.0150	0.0120	0.0150	0.0150	17,026,057
Apr 14, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	960,321
Apr 13, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	361,392
Apr 12, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,727,175
Apr 11, 2023	0.0110	0.0110	0.0105	0.0110	0.0110	6,505,778
Apr 06, 2023	0.0120	0.0130	0.0115	0.0120	0.0120	4,732,013
Apr 05, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,476,200
Apr 04, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	4,489,166
Apr 03, 2023	0.0120	0.0130	0.0110	0.0110	0.0110	4,693,001
Mar 31, 2023	0.0125	0.0130	0.0120	0.0120	0.0120	1,600,871
Mar 30, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	2,185,661
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0105	0.0105	0.0100	0.0100	0.0100	2,690,000
Mar 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	903,116
Mar 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	468,601
Mar 23, 2023	0.0120	0.0120	0.0100	0.0100	0.0100	3,725,327
Mar 22, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	570,900
Mar 21, 2023	0.0110	0.0110	0.0105	0.0110	0.0110	1,209,514
Mar 20, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,857,110
Mar 17, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	870,568
Mar 16, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	2,746,164
Mar 15, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,173,061
Mar 14, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	6,833,719
Mar 13, 2023	0.0140	0.0140	0.0110	0.0115	0.0115	23,586,433
Mar 10, 2023	0.0140	0.0150	0.0140	0.0150	0.0150	3,337,300
Mar 09, 2023	0.0160	0.0160	0.0140	0.0160	0.0160	-
Mar 08, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 07, 2023	0.0160	0.0165	0.0160	0.0165	0.0165	2,541,151
Mar 06, 2023	0.0160	0.0165	0.0160	0.0160	0.0160	1,776,844
Mar 03, 2023	0.0165	0.0165	0.0160	0.0160	0.0160	392,676
Mar 02, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,189,832
Mar 01, 2023	0.0160	0.0165	0.0160	0.0160	0.0160	498,909
Feb 28, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	813,010
Feb 27, 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,282,636
Feb 24, 2023	0.0165	0.0170	0.0160	0.0165	0.0165	1,623,876
Feb 23, 2023	-	-	-	-	-	-
Feb 22, 2023	0.0165	0.0180	0.0160	0.0160	0.0160	2,140,581
Feb 21, 2023	0.0170	0.0180	0.0170	0.0170	0.0170	3,565,653
Feb 20, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	2,780,870
Feb 17, 2023	0.0175	0.0180	0.0175	0.0180	0.0180	200,000
Feb 16, 2023	0.0180	0.0180	0.0175	0.0180	0.0180	2,894,826
Feb 15, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	3,079,947
Feb 14, 2023	0.0185	0.0195	0.0180	0.0180	0.0180	8,091,758
Feb 13, 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,362,000
Feb 10, 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,925,767
Feb 09, 2023	0.0180	0.0190	0.0175	0.0180	0.0180	4,921,448
Feb 08, 2023	0.0170	0.0190	0.0170	0.0180	0.0180	2,514,384
Feb 07, 2023	0.0165	0.0170	0.0160	0.0170	0.0170	1,817,799
Feb 06, 2023	0.0180	0.0180	0.0160	0.0170	0.0170	4,537,994
Feb 03, 2023	0.0175	0.0180	0.0170	0.0170	0.0170	1,409,041
Feb 02, 2023	0.0170	0.0180	0.0170	0.0175	0.0175	1,544,450
Feb 01, 2023	0.0170	0.0170	0.0165	0.0170	0.0170	-
Jan 31, 2023	0.0170	0.0175	0.0170	0.0170	0.0170	3,898,206
Jan 30, 2023	0.0175	0.0180	0.0170	0.0175	0.0175	1,669,848
Jan 27, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	4,715,920
Jan 25, 2023	0.0170	0.0190	0.0170	0.0180	0.0180	17,013,352
Jan 24, 2023	0.0160	0.0165	0.0160	0.0160	0.0160	2,344,906
Jan 23, 2023	0.0160	0.0165	0.0160	0.0165	0.0165	3,940,169
Jan 20, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	6,499,138
Jan 19, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	4,706,664
Jan 18, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	902,953
Jan 17, 2023	0.0185	0.0185	0.0180	0.0180	0.0180	2,496,505
Jan 16, 2023	0.0190	0.0190	0.0180	0.0185	0.0185	4,664,302
Jan 13, 2023	0.0190	0.0195	0.0185	0.0190	0.0190	10,228,118
Jan 12, 2023	0.0190	0.0200	0.0180	0.0190	0.0190	12,034,153
Jan 11, 2023	0.0230	0.0260	0.0180	0.0190	0.0190	72,883,362
Jan 10, 2023	0.0270	0.0280	0.0270	0.0275	0.0275	3,255,673
Jan 09, 2023	0.0280	0.0290	0.0270	0.0270	0.0270	6,237,191
Jan 06, 2023	0.0280	0.0290	0.0280	0.0280	0.0280	3,659,151
Jan 05, 2023	0.0290	0.0290	0.0280	0.0280	0.0280	1,145,262
Jan 04, 2023	0.0280	0.0280	0.0270	0.0280	0.0280	277,028
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...