Eastern Resources Limited (ASX:EFE)
Australia · Delayed Price · Currency is AUD 0.0460
0.00 (0.00%)
Oct 6, 2025, 3:44 PM AEST
Eastern Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 361,573 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 761,195 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 314,032 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 1,913,930 |
| Sep 29, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 21.62% | 17,950,917 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 157,391 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 443,036 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 39,022 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 437,371 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 299,534 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 170,330 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 267,325 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 75,638 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 251,629 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 369,515 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,343 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,000 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 179,759 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,011 |
| Sep 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 2,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 20,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,071 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 283,769 |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 221,151 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 215,334 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 481,739 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 252,956 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 161,848 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 352,618 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 50,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,908 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 34,561 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 228,236 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,753 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 261,335 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 118,932 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 607,521 |
| Aug 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 30,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 100,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 101,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 386,930 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 27,100 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 385,226 |