Energy Metals Limited (ASX:EME)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0100 (10.00%)
Oct 15, 2025, 3:51 PM AEST
Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 79,099 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 22,000 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,205 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 126,016 |
| Oct 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.78% | 12,340 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 31,152 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Oct 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 1, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.82% | 116,772 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 2,355 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 227,213 |
| Sep 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 10,000 |
| Sep 26, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 28.05% | 12,133 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.33% | 22,956 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 1,810 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.05% | 14,470 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.25% | 82,132 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 135,410 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 21,322 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.33% | 1,025,854 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,001 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,333 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 72,012 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 1,186 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 1 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,500 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.50% | 30,000 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,720 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 3,470 |