ASX - Delayed Quote • AUD
Emmerson Resources Limited (ERM.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 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
Apr 18, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 32,280 |
Apr 17, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 159,584 |
Apr 16, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 208,374 |
Apr 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 114,033 |
Apr 12, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 36,851 |
Apr 11, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 23,218 |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 115,200 |
Apr 9, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Apr 8, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 71,480 |
Apr 5, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 65,321 |
Apr 4, 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 315,937 |
Apr 3, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 384,307 |
Apr 2, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 295,300 |
Mar 28, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 272,498 |
Mar 27, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 26, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1 |
Mar 25, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 139,739 |
Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,521 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,701 |
Mar 20, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 19, 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 255,909 |
Mar 18, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,195 |
Mar 15, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 94,142 |
Mar 14, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 13,500 |
Mar 13, 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 53,479 |
Mar 12, 2024 | 0.0490 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 221,670 |
Mar 11, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Mar 8, 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 19,000 |
Mar 7, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 24,543 |
Mar 6, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 112,687 |
Mar 5, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 127,880 |
Mar 4, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 90,920 |
Mar 1, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,800 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 27,661 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,771 |
Feb 23, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 143,546 |
Feb 22, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 30,405 |
Feb 21, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 138,032 |
Feb 20, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 57,500 |
Feb 19, 2024 | 0.0530 | 0.0590 | 0.0530 | 0.0590 | 0.0590 | 350,546 |
Feb 16, 2024 | 0.0485 | 0.0520 | 0.0485 | 0.0520 | 0.0520 | 615,501 |
Feb 15, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 69,098 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,100 |
Feb 12, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 303,987 |
Feb 9, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,303 |
Feb 8, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 7, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 28,783 |
Feb 6, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 61,147 |
Feb 5, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 23,965 |
Feb 2, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 114,100 |
Feb 1, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 74,252 |
Jan 31, 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 376,359 |
Jan 30, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 163,358 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 24, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 185,718 |
Jan 23, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 430,089 |
Jan 22, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 425,475 |
Jan 19, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 26,509 |
Jan 18, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 83,125 |
Jan 17, 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 435,563 |
Jan 16, 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 336,471 |
Jan 15, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 95,000 |
Jan 12, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 163,200 |
Jan 11, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 76,100 |
Jan 10, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 5,693 |
Jan 9, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 30,000 |
Jan 8, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 111,792 |
Jan 5, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 25,000 |
Jan 4, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 229,600 |
Jan 3, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Jan 2, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 8,000 |
Dec 29, 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 66,804 |
Dec 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 52,001 |
Dec 20, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 163,098 |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 56,758 |
Dec 18, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 178,800 |
Dec 15, 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 158,507 |
Dec 14, 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 55,215 |
Dec 13, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 16,500 |
Dec 12, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 66,000 |
Dec 11, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 49,131 |
Dec 8, 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 267,864 |
Dec 7, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 88,693 |
Dec 6, 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 105,795 |
Dec 5, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,307 |
Dec 4, 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 464,779 |
Dec 1, 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 5,998 |
Nov 30, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,207 |
Nov 29, 2023 | 0.0660 | 0.0660 | 0.0570 | 0.0600 | 0.0600 | 917,628 |
Nov 28, 2023 | 0.0580 | 0.0640 | 0.0580 | 0.0640 | 0.0640 | 816,538 |
Nov 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 131,925 |
Nov 24, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 23, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
Nov 22, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 5,763 |
Nov 21, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,548 |
Nov 20, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 4,000 |
Nov 17, 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 238,260 |
Nov 16, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Nov 15, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Nov 14, 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 33,103 |
Nov 13, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 10, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 68,000 |
Nov 9, 2023 | 0.0590 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 91,297 |
Nov 8, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 12,000 |
Nov 7, 2023 | 0.0600 | 0.0605 | 0.0580 | 0.0580 | 0.0580 | 146,855 |
Nov 6, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,247 |
Nov 3, 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 51,211 |
Nov 2, 2023 | 0.0595 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 433,733 |
Nov 1, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200,000 |
Oct 31, 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 200,137 |
Oct 30, 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 1,836,834 |
Oct 27, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 195,400 |
Oct 26, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 198,529 |
Oct 25, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 142,000 |
Oct 24, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 38,151 |
Oct 23, 2023 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 133,050 |
Oct 20, 2023 | 0.0610 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 50,201 |
Oct 19, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 16,200 |
Oct 18, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 260,032 |
Oct 17, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 16,200 |
Oct 16, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 520,329 |
Oct 13, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 167,590 |
Oct 12, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 19,400 |
Oct 11, 2023 | 0.0600 | 0.0600 | 0.0585 | 0.0600 | 0.0600 | 316,855 |
Oct 10, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 353,600 |
Oct 9, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,769 |
Oct 6, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,000 |
Oct 5, 2023 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 227,624 |
Oct 4, 2023 | 0.0600 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 90,678 |
Oct 3, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 116,700 |
Oct 2, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 179,451 |
Sep 29, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 137,512 |
Sep 28, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 20,000 |
Sep 27, 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 128,826 |
Sep 26, 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 17,883 |
Sep 25, 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 25,000 |
Sep 22, 2023 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 130,000 |
Sep 21, 2023 | 0.0660 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 281,689 |
Sep 20, 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 95,310 |
Sep 19, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,661 |
Sep 18, 2023 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 75,141 |
Sep 15, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 6,235 |
Sep 14, 2023 | 0.0670 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 377,942 |
Sep 13, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 191,310 |
Sep 12, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 130,699 |
Sep 11, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Sep 8, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 42,509 |
Sep 7, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 345,482 |
Sep 6, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 194,000 |
Sep 5, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 282,077 |
Sep 4, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 125,000 |
Sep 1, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 324,955 |
Aug 31, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 3,096 |
Aug 30, 2023 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 458,275 |
Aug 29, 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 16,369 |
Aug 28, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 135,787 |
Aug 25, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 84,412 |
Aug 24, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 83,201 |
Aug 23, 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 495,313 |
Aug 22, 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 53,400 |
Aug 21, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 514,956 |
Aug 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Aug 16, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Aug 15, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 619,395 |
Aug 14, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,051,499 |
Aug 11, 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 661,769 |
Aug 10, 2023 | 0.0730 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 103,686 |
Aug 9, 2023 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 102,186 |
Aug 8, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 7,000 |
Aug 7, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Aug 4, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Aug 3, 2023 | 0.0710 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 173,918 |
Aug 2, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 648,461 |
Aug 1, 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 12,631 |
Jul 31, 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 669,530 |
Jul 28, 2023 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 600,883 |
Jul 27, 2023 | 0.0770 | 0.0810 | 0.0720 | 0.0720 | 0.0720 | 534,293 |
Jul 26, 2023 | 0.0750 | 0.0750 | 0.0735 | 0.0750 | 0.0750 | 1,031,909 |
Jul 25, 2023 | 0.0690 | 0.0760 | 0.0690 | 0.0750 | 0.0750 | 331,237 |
Jul 24, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 46,800 |
Jul 21, 2023 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 41,260 |
Jul 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 19, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 45,500 |
Jul 18, 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 179,057 |
Jul 17, 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 14,298 |
Jul 14, 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 1,153,084 |
Jul 13, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 198,937 |
Jul 12, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 118,763 |
Jul 11, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 79,690 |
Jul 10, 2023 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 49,698 |
Jul 7, 2023 | 0.0630 | 0.0690 | 0.0630 | 0.0650 | 0.0650 | 659,850 |
Jul 6, 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 75,685 |
Jul 5, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 89,634 |
Jul 4, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 316,974 |
Jul 3, 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 290,425 |
Jun 30, 2023 | 0.0580 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 1,665,496 |
Jun 29, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 181,082 |
Jun 28, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 1,552,761 |
Jun 27, 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 345,000 |
Jun 26, 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 687,762 |
Jun 23, 2023 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 749,436 |
Jun 22, 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 1,835,178 |
Jun 21, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 52,000 |
Jun 20, 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 1,173,439 |
Jun 19, 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 463,213 |
Jun 16, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 36,999 |
Jun 15, 2023 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 222,950 |
Jun 14, 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 76,742 |
Jun 13, 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 56,689 |
Jun 9, 2023 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 505,468 |
Jun 8, 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 388,600 |
Jun 7, 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 58,205 |
Jun 6, 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 119,698 |
Jun 5, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 100,000 |
Jun 2, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 153,000 |
Jun 1, 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 175,499 |
May 31, 2023 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 414,748 |
May 30, 2023 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 118,406 |
May 29, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 201,036 |
May 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 25, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 80,160 |
May 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 461,084 |
May 22, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 264,456 |
May 19, 2023 | 0.0660 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 140,915 |
May 18, 2023 | 0.0690 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 855,901 |
May 17, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 162,372 |
May 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 15, 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 316,181 |
May 12, 2023 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 106,733 |
May 11, 2023 | 0.0690 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 1,407,686 |
May 10, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 93,282 |
May 9, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
May 8, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,764 |
May 5, 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 271,871 |
May 4, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
May 3, 2023 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 226,081 |
May 2, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 12,000 |
May 1, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 465,232 |
Apr 28, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 99,014 |
Apr 27, 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 92,762 |
Apr 26, 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 92,221 |
Apr 24, 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 97,231 |
Related Tickers
PNM.AX Pacific Nickel Mines Limited
0.0360
0.00%
CTN.AX Catalina Resources Ltd
0.0030
0.00%
SRI.AX Sipa Resources Limited
0.0160
0.00%
RBX.AX Resource Base Limited
0.0360
0.00%
OZZ.AX Ozz Resources Limited
0.0420
0.00%
DBO.AX Diablo Resources Limited
0.0170
-5.56%
SFM.AX Santa Fe Minerals Limited
0.0470
0.00%
WSR.AX Westar Resources Limited
0.0120
0.00%
DAF.AX Discovery Alaska Limited
0.0180
0.00%
RGL.AX Riversgold Limited
0.0070
+16.67%