Skip to main content
logo
Energy Metals Limited (ASX:EME)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
+0.0020 (2.22%)
Apr 24, 2026, 2:34 PM AEST

Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.090.090.090.090.092.22%158,000
Apr 22, 20260.100.100.090.090.09-88,828
Apr 21, 20260.090.090.090.090.09-166
Apr 20, 20260.090.110.090.090.09-2.17%29,808
Apr 17, 20260.100.100.090.090.092.22%43,904
Apr 16, 20260.090.090.090.090.094.65%5,566
Apr 13, 20260.090.090.090.090.09-5.49%37,598
Apr 10, 20260.090.090.090.090.092.25%21,880
Apr 1, 20260.090.090.090.090.09-8,662
Mar 25, 20260.090.090.090.090.091.14%92
Mar 24, 20260.090.090.090.090.09-1.12%4,531
Mar 23, 20260.090.090.090.090.09-105,359
Mar 20, 20260.090.090.090.090.09-1.11%54,111
Mar 16, 20260.090.090.090.090.09-110,436
Mar 13, 20260.100.100.090.090.09-6.25%64,114
Mar 12, 20260.100.100.100.100.10-3.03%70,000
Mar 11, 20260.100.100.100.100.103.13%94,000
Mar 10, 20260.100.100.100.100.106.67%33,024
Mar 9, 20260.090.090.090.090.09-1.10%222,419
Mar 6, 20260.090.090.090.090.091.11%56,000
Mar 4, 20260.100.100.090.090.09-5.26%50,001
Mar 3, 20260.100.100.100.100.10-72,000
Feb 26, 20260.100.100.100.100.10-23,041
Feb 24, 20260.100.100.100.100.10-313
Feb 23, 20260.100.100.100.100.101.06%19,210
Feb 18, 20260.090.090.090.090.09-1,000
Feb 16, 20260.090.090.090.090.09-1.05%1
Feb 12, 20260.100.100.100.100.10-9,126
Feb 10, 20260.090.100.090.100.101.06%3,200
Feb 9, 20260.090.090.090.090.09-1.05%8,000
Feb 5, 20260.100.100.100.100.10-2.06%11,309
Feb 4, 20260.100.100.100.100.10-1.02%6,266
Feb 2, 20260.110.110.100.100.10-10.91%33,712
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