Skip to main content
logo
Energy Metals Limited (ASX:EME)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
-0.0020 (-2.38%)
Oct 27, 2026, 12:13 PM AEDT

Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20260.070.080.070.080.08-2.38%2,137
Oct 23, 20260.080.080.080.080.08-1.18%189
Oct 19, 20260.090.090.090.090.09-4.49%6,000
Oct 16, 20260.090.090.090.090.094.71%10,112
Oct 14, 20260.090.090.090.090.09-35,164
Oct 12, 20260.090.090.090.090.09-1.16%5,894
Oct 7, 20260.090.090.090.090.09-12,448
Oct 6, 20260.090.090.090.090.09-1.15%5,000
Oct 5, 20260.090.090.090.090.091.16%5,850
Oct 2, 20260.090.090.090.090.09-1.15%5,158
Sep 30, 20260.090.090.090.090.098.75%9,939
Sep 28, 20260.080.080.080.080.08-9,689
Sep 25, 20260.080.080.080.080.08-20,000
Sep 18, 20260.080.080.080.080.08-20,000
Sep 17, 20260.080.080.080.080.08-56,635
Sep 14, 20260.080.080.080.080.08-15,052
Aug 28, 20260.080.080.080.080.08-1.23%2,080
Aug 27, 20260.080.080.080.080.08-3.57%13,304
Aug 26, 20260.080.080.080.080.08-9,857
Aug 10, 20260.080.080.080.080.08-2,337
Aug 5, 20260.080.080.080.080.08-2,917
Aug 3, 20260.080.080.080.080.08-225
Jul 27, 20260.080.080.080.080.08-26,938
Jul 22, 20260.090.090.080.080.087.69%94,000
Jul 21, 20260.080.080.080.080.088.33%78,397
Jul 17, 20260.070.070.070.070.07-2.70%30,000
Jul 13, 20260.070.070.070.070.072.78%50,000
Jun 30, 20260.070.070.070.070.071.41%535,496
Jun 29, 20260.080.080.070.070.07-5.33%62,529
Jun 25, 20260.080.080.080.080.08-2.60%9,287
Jun 23, 20260.080.080.080.080.08-3.75%30,000
Jun 22, 20260.080.080.080.080.082.56%13,559
Jun 19, 20260.080.080.080.080.08-3.70%38,305
Jun 17, 20260.080.080.080.080.08-227
Jun 10, 20260.080.080.080.080.08-104,473
Jun 9, 20260.080.080.080.080.081.25%52,973
Jun 5, 20260.090.090.080.080.08-11.11%5,000
Jun 4, 20260.090.090.090.090.09-3,190
May 29, 20260.090.090.090.090.095.88%3,557
May 27, 20260.080.090.080.090.09-2.30%278,000
May 25, 20260.090.090.090.090.09-11,361
May 22, 20260.090.090.090.090.092.35%2,180
May 20, 20260.090.090.090.090.09-2.30%17,820
May 19, 20260.090.090.090.090.09-2,393
May 18, 20260.090.090.090.090.09-5,000
May 14, 20260.090.090.090.090.09-1.14%5,158
May 13, 20260.090.090.090.090.09-1.12%14,380
May 12, 20260.090.090.090.090.09-22,152
May 11, 20260.090.090.090.090.09-112,000
May 8, 20260.090.090.090.090.09-2.20%111,247