EM2.AX - Eagle Mountain Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.18000.18000.18000.18000.1800-
Dec 09, 20190.18000.18000.18000.18000.1800-
Dec 06, 20190.18000.18000.18000.18000.180019,704
Dec 05, 20190.19000.19000.19000.19000.1900-
Dec 04, 20190.19000.19000.19000.19000.1900-
Dec 03, 20190.19000.19000.19000.19000.1900-
Dec 02, 20190.19000.19500.19000.19000.190069,978
Nov 29, 20190.18500.19000.18500.19000.190026,210
Nov 28, 20190.18000.19000.18000.19000.190028,046
Nov 27, 20190.20000.20000.18000.18000.1800240,000
Nov 26, 20190.19000.20000.18500.18500.1850251,348
Nov 25, 20190.17500.19500.17500.18000.1800222,556
Nov 22, 20190.17000.18000.17000.17000.1700174,274
Nov 21, 20190.17000.17000.16500.16500.165062,266
Nov 20, 20190.16500.17000.16500.17000.170085,000
Nov 19, 20190.16000.16000.16000.16000.1600-
Nov 18, 20190.16500.16500.16000.16000.1600134,681
Nov 15, 20190.16500.16500.16000.16000.1600142,174
Nov 14, 20190.16000.16000.16000.16000.160045,010
Nov 13, 20190.16500.16500.16000.16000.160084,458
Nov 12, 20190.16500.16500.16500.16500.1650-
Nov 11, 20190.16500.16500.16500.16500.1650-
Nov 08, 20190.16500.16500.16500.16500.1650-
Nov 07, 20190.16500.16500.16500.16500.1650-
Nov 06, 20190.16200.16500.16200.16500.1650169,883
Nov 05, 20190.17000.17000.16500.17000.170062,532
Nov 04, 20190.16000.16000.16000.16000.1600-
Nov 01, 20190.17000.17000.16000.16000.16005,485
Oct 31, 20190.17000.17000.16500.16500.165071,362
Oct 30, 20190.17000.18000.17000.18000.180062,954
Oct 29, 20190.21500.21500.15000.18000.1800884,130
Oct 28, 20190.20000.20000.20000.20000.2000-
Oct 25, 20190.20000.20000.20000.20000.2000-
Oct 24, 20190.20000.20000.20000.20000.200025,000
Oct 23, 20190.21000.21000.21000.21000.2100-
Oct 22, 20190.20000.21000.20000.21000.210064,619
Oct 21, 20190.19500.19500.19500.19500.1950142
Oct 18, 20190.19500.19500.19500.19500.1950-
Oct 17, 20190.19500.19500.19500.19500.1950-
Oct 16, 20190.19700.20000.19500.19500.195047,875
Oct 15, 20190.21500.21500.20000.21000.2100185,739
Oct 14, 20190.23000.23000.21000.21500.2150174,140
Oct 11, 20190.19000.21000.19000.21000.210062,340
Oct 10, 20190.19000.19000.19000.19000.190067,000
Oct 09, 20190.18500.19500.18500.19000.190094,783
Oct 08, 20190.18500.18500.17000.17000.1700110,000
Oct 07, 20190.18500.18500.18500.18500.185029,560
Oct 04, 20190.19000.19000.18500.18500.1850283,000
Oct 03, 20190.21000.21000.21000.21000.2100-
Oct 02, 20190.23000.23000.21000.21000.2100115,647
Oct 01, 20190.20000.24000.20000.23000.2300238,073
Sep 30, 20190.18000.18000.18000.18000.1800-
Sep 27, 20190.18000.18500.18000.18000.1800123,867
Sep 26, 20190.17000.17000.17000.17000.1700841,500
Sep 25, 20190.17000.17000.17000.17000.1700505
Sep 24, 20190.16500.16500.16500.16500.1650-
Sep 23, 20190.16500.16500.16500.16500.1650-
Sep 20, 20190.16500.16500.16500.16500.165062,500
Sep 19, 20190.16000.16000.16000.16000.1600-
Sep 18, 20190.16500.16500.16000.16000.160070,000
Sep 17, 20190.16500.16500.16500.16500.1650-
Sep 16, 20190.17000.17000.16500.16500.165050,000
Sep 13, 20190.16500.16500.16500.16500.1650-
Sep 12, 20190.20000.20000.16500.16500.1650140,000
Sep 11, 20190.17000.19500.17000.19500.195026,523
Sep 10, 20190.17000.17000.17000.17000.170012,500
Sep 09, 20190.16000.16000.16000.16000.1600-
Sep 06, 20190.16000.16000.16000.16000.16006,000
Sep 05, 20190.16000.16000.16000.16000.160050,000
Sep 04, 20190.16000.16000.16000.16000.1600-
Sep 03, 2019------
Sep 02, 20190.16000.16000.16000.16000.1600-
Aug 30, 20190.16000.16000.16000.16000.160046,133
Aug 29, 20190.16000.16000.16000.16000.1600102,567
Aug 28, 20190.15000.16000.15000.16000.1600200,000
Aug 27, 20190.15000.15000.15000.15000.1500-
Aug 26, 20190.15000.15000.15000.15000.1500-
Aug 23, 20190.15000.15000.15000.15000.150036,508
Aug 22, 20190.14000.14000.14000.14000.140030,000
Aug 21, 20190.13000.13000.13000.13000.1300-
Aug 20, 20190.13000.13500.13000.13000.1300280,844
Aug 19, 20190.14000.14000.14000.14000.1400-
Aug 16, 20190.14000.14000.13500.14000.1400152,166
Aug 15, 20190.13000.13000.13000.13000.1300-
Aug 14, 20190.13000.13000.13000.13000.1300-
Aug 13, 20190.13000.13000.13000.13000.1300-
Aug 12, 20190.16000.16000.13000.13000.13001,212,732
Aug 09, 20190.16000.16000.16000.16000.160050,000
Aug 08, 20190.15000.15000.15000.15000.1500185,723
Aug 07, 20190.15000.15000.15000.15000.15006,600
Aug 06, 20190.14500.16000.14500.15000.150094,449
Aug 05, 20190.14500.14500.14500.14500.14506,922
Aug 02, 20190.14000.14500.14000.14000.1400115,485
Aug 01, 20190.14000.14000.14000.14000.1400-
Jul 31, 20190.13000.14000.13000.14000.1400147,000
Jul 30, 20190.15000.15000.13000.13000.1300366,237
Jul 29, 20190.14000.15000.14000.15000.150031,231
Jul 26, 20190.14000.14000.14000.14000.1400-
Jul 25, 20190.14500.14500.14000.14000.1400135,000
Jul 24, 20190.14500.14500.14500.14500.1450100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...