Skip to main content
logo
Energy Metals Limited (ASX:EME)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
-0.0100 (-11.11%)
Jun 5, 2026, 11:08 AM AEST

Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20260.090.090.080.08--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
May 5, 20260.090.090.090.090.093.41%124,769
May 1, 20260.090.090.090.090.09-2.22%6,000
Apr 28, 20260.100.100.090.090.09-2.17%21,567
Apr 27, 20260.090.090.090.090.09-43,408
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