ASX - Delayed Quote AUD

eMetals Limited (EMT.AX)

0.0050 0.0000 (0.00%)
At close: 3:01 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 707,364
Apr 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 292,580
Apr 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,826,115
Apr 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 666,137
Apr 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 22,173
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 75,000
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
Apr 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 210,000
Apr 4, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,150,000
Apr 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 5,528
Mar 28, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 27, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 1,650,802
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 17,000
Mar 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Mar 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 558,588
Mar 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 95,000
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 31,924
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
Mar 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 6, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 33,421
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,000
Mar 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,000
Mar 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 28, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 240,000
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 104,625
Feb 26, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 15
Feb 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 167,678
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 684,110
Feb 21, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Feb 20, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Feb 19, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Feb 16, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 23,000
Feb 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 111,000
Feb 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 12, 2024 0.0070 0.0070 0.0050 0.0060 0.0060 7,768,810
Feb 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,607
Feb 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 23,809
Feb 7, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 374,137
Feb 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 5, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 100,000
Feb 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,716,683
Jan 31, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 170,000
Jan 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 14,428
Jan 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,394,545
Jan 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 500,000
Jan 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,135,645
Jan 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,300
Jan 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 124,625
Dec 29, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 22, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 15,931
Dec 19, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,500,000
Dec 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,573,510
Dec 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,117,500
Dec 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 711,166
Dec 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 509,001
Nov 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,011,030
Nov 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 288,970
Nov 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 212,090
Nov 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 122,221
Nov 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 29,117
Nov 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 10, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 9, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 294,202
Nov 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,005,798
Nov 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 500,000
Nov 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 30, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 25, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 24, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 211,645
Oct 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 19, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 18, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 16, 2023 0.0075 0.0080 0.0075 0.0080 0.0080 3,570,324
Oct 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 640,338
Oct 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 10, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 9, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 300,000
Oct 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 70,000
Oct 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 29, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 526,775
Sep 28, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 5,069,999
Sep 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 140,895
Sep 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 22, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 550,000
Sep 20, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 3,421,669
Sep 19, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 1,500,000
Sep 18, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Sep 15, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 40,000
Sep 14, 2023 0.0075 0.0075 0.0070 0.0070 0.0070 1,465,000
Sep 13, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 90,000
Sep 12, 2023 0.0070 0.0075 0.0070 0.0075 0.0075 340,000
Sep 11, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 750,000
Sep 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 6, 2023 0.0075 0.0075 0.0070 0.0070 0.0070 3,000,000
Sep 5, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,189
Sep 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 1, 2023 0.0080 0.0080 0.0075 0.0080 0.0080 1,276,148
Aug 31, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 5,380,986
Aug 30, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 29, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 60,000
Aug 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 23, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 22, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 18, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 17, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,800,000
Aug 16, 2023 0.0090 0.0100 0.0090 0.0090 0.0090 3,343,801
Aug 15, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 14, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 11, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 199,100
Aug 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 500,000
Aug 9, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 290,000
Aug 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,809,100
Aug 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 505,939
Aug 2, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 871,457
Aug 1, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 4,661
Jul 31, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 300,000
Jul 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 337,839
Jul 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,645,000
Jul 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 755,000
Jul 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 100,000
Jul 20, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 1,050,000
Jul 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,000,000
Jul 18, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,000,000
Jul 17, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 110,000
Jul 14, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 103,911
Jul 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 325,000
Jul 12, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,310,277
Jul 11, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 210,865
Jul 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 123
Jul 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 482,127
Jul 5, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 3,085,083
Jul 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 2,713,337
Jul 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 32,856
Jun 30, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 725,685
Jun 29, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 4,337,022
Jun 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 685,110
Jun 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 911,140
Jun 23, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 829,745
Jun 22, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 21, 2023 0.0090 0.0095 0.0090 0.0090 0.0090 4,570,000
Jun 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 16, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 716,739
Jun 15, 2023 0.0090 0.0090 0.0085 0.0085 0.0085 501,091
Jun 14, 2023 0.0090 0.0090 0.0085 0.0090 0.0090 331,091
Jun 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,149,943
Jun 9, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,030,287
Jun 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,000,000
Jun 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 592,600
Jun 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Jun 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 330,000
May 30, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 3,208,000
May 29, 2023 0.0095 0.0110 0.0095 0.0100 0.0100 12,678,530
May 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 111,111
May 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 719,396
May 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 250,000
May 23, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 22, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 4,189,905
May 18, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 17, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 250,000
May 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 250,000
May 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,430,830
May 11, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
May 10, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 50,000
May 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 8, 2023 0.0080 0.0085 0.0080 0.0080 0.0080 2,594,233
May 5, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 557,675
May 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 7,320,311
May 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 2, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 1, 2023 0.0090 0.0100 0.0090 0.0090 0.0090 1,352,005
Apr 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 4,085,034
Apr 27, 2023 0.0085 0.0090 0.0080 0.0090 0.0090 3,574,700
Apr 26, 2023 0.0090 0.0100 0.0090 0.0090 0.0090 5,691,793

Related Tickers

CWX.AX Carawine Resources Limited
0.1050
0.00%
 
HTM.AX High-Tech Metals Limited
0.1300
0.00%
 
CR1.AX Constellation Resources Limited
0.1750
0.00%
 
RWD.AX Reward Minerals Ltd
0.0240
0.00%
 
DAL.AX Dalaroo Metals Ltd
0.0230
+9.52%
 
NMR.AX Native Mineral Resources Holdings Limited
0.0200
-20.00%
 
CRB.AX Carbine Resources Limited
0.0050
0.00%
 
KLR.AX Kaili Resources Limited
0.0100
0.00%
 
MLS.AX Metals Australia Ltd
0.0220
0.00%
 
OKJ.AX Oakajee Corporation Limited
0.0140
0.00%