Skip to main content
logo
Energy Metals Limited (ASX:EME)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
+0.0050 (4.76%)
At close: Jan 30, 2026

Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.120.120.110.110.114.76%4,886
Jan 29, 20260.110.110.110.110.11-10,000
Jan 28, 20260.110.110.110.110.11-8.70%128,914
Jan 27, 20260.110.120.110.120.124.55%34,500
Jan 23, 20260.110.110.110.110.1110.00%7,108
Jan 22, 20260.100.100.100.100.103.09%53,579
Jan 21, 20260.100.100.100.100.10-3.00%3,894
Jan 20, 20260.100.100.100.100.101.01%19,971
Jan 19, 20260.090.100.090.100.1010.00%61,103
Jan 16, 20260.090.090.090.090.09-14,367
Jan 15, 20260.090.090.090.090.09-8,000
Jan 14, 20260.090.090.090.090.091.12%86,218
Jan 12, 20260.090.090.090.090.098.54%35,060
Jan 7, 20260.080.080.080.080.08-14,682
Jan 5, 20260.080.090.080.080.081.23%134,928
Jan 2, 20260.080.080.080.080.088.00%23,000
Dec 24, 20250.080.080.080.080.08-7.41%10,000
Dec 23, 20250.080.080.080.080.088.00%33,032
Dec 22, 20250.080.080.080.080.08-66,999
Dec 19, 20250.080.080.080.080.087.14%10,000
Dec 18, 20250.070.070.070.070.07-4.11%75,001
Dec 17, 20250.070.070.070.070.07-7.59%13,040
Dec 12, 20250.080.080.080.080.08-5,860
Dec 11, 20250.080.080.080.080.08-1.25%18,140
Dec 10, 20250.080.080.080.080.08-867
Dec 8, 20250.080.080.080.080.08-98,766
Dec 5, 20250.080.080.080.080.08-3.61%2,499
Dec 1, 20250.080.080.080.080.083.75%10,000
Nov 27, 20250.080.080.080.080.08-368
Nov 25, 20250.080.080.080.080.08-3.61%10,422
Nov 21, 20250.080.080.080.080.08-7,000
Nov 20, 20250.080.080.080.080.08-6.74%3,000
Nov 18, 20250.090.090.090.090.09-19,568
Nov 11, 20250.090.090.090.090.09-709
Nov 5, 20250.090.090.090.090.09-3.26%14,000
Nov 4, 20250.100.100.090.090.09-8.00%57,280
Nov 3, 20250.100.120.100.100.102.04%63,394
Oct 31, 20250.100.100.100.100.10-2.00%87
Oct 23, 20250.100.100.100.100.10-1,200
Oct 21, 20250.100.100.100.100.10-5,982
Oct 17, 20250.110.110.100.100.10-13.04%16,000
Oct 16, 20250.120.120.120.120.124.55%103,448
Oct 15, 20250.110.110.110.110.1110.00%79,099
Oct 14, 20250.100.100.100.100.10-22,000
Oct 10, 20250.100.100.100.100.10-8,205
Oct 9, 20250.100.110.100.100.103.09%126,016
Oct 8, 20250.090.100.090.100.107.78%12,340
Oct 7, 20250.090.090.090.090.09-4.26%31,152
Oct 1, 20250.090.100.090.090.096.82%116,772
Sep 30, 20250.090.090.090.090.09-2.22%2,355