Skip to main content
logo
eMetals Limited (ASX:EMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
0.00 (0.00%)
Jul 16, 2026, 12:25 PM AEST

eMetals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20260.060.060.050.050.05-10.71%806,931
Jul 10, 20260.060.060.060.060.06-5.08%140,726
Jul 7, 20260.060.060.060.060.06-1.67%-
Jul 3, 20260.060.060.060.060.0620.00%-
Jul 1, 20260.050.050.050.050.0511.11%-
Jun 30, 20260.050.050.050.050.05-10.00%-
Jun 29, 20260.050.050.050.050.05-537,579
Jun 26, 20260.050.050.050.050.05-10,000
Jun 25, 20260.050.050.050.050.05-226,855
Jun 24, 20260.050.050.050.050.05-16.67%1,000
Jun 22, 20260.060.060.060.060.06-228,895
Jun 17, 20260.060.060.060.060.06-24,989
Jun 16, 20260.060.060.060.060.06-7.69%16,757
Jun 12, 20260.050.060.050.070.0730.00%875,319
Jun 11, 20260.050.050.050.050.05-5,810
Jun 10, 20260.050.050.050.050.05-10,590
Jun 9, 20260.050.050.050.050.05-51,100
Jun 5, 20260.050.050.050.050.05-9.09%217,000
Jun 4, 20260.050.050.050.060.0610.00%108,000
Jun 3, 20260.050.050.050.050.05-930
Jun 2, 20260.050.050.050.050.05-16.67%1,250
Jun 1, 20260.060.060.060.060.06-7.69%283,999
May 27, 20260.070.070.060.070.07-18.75%611,256
May 26, 20260.080.080.080.080.08-205,505
May 25, 20260.070.080.070.080.0814.29%180,457
May 14, 20260.070.070.060.070.07-710,499
May 7, 20260.060.070.060.070.077.69%6,400
May 5, 20260.060.060.060.070.07-7,200
May 4, 20260.060.060.060.070.07-22,600
May 1, 20260.060.060.060.070.078.33%57,699
Apr 30, 20260.060.060.060.060.06-14.29%292,884
Apr 29, 20260.070.080.060.070.07-565,085
Apr 27, 20260.070.070.070.070.077.69%40,189
Apr 24, 20260.070.070.060.070.07-7.14%391,758
Apr 21, 20260.070.070.070.070.07-198
Apr 20, 20260.070.070.070.070.07-12.50%187,747
Apr 17, 20260.080.080.080.080.08-351,885
Apr 15, 20260.080.080.080.080.08-7,000
Apr 14, 20260.080.080.080.080.08-11.11%65,365
Apr 10, 20260.090.090.090.090.0912.50%4,156
Apr 9, 20260.080.080.080.080.08-150,909
Apr 8, 20260.080.080.080.080.08-196,232
Apr 7, 20260.080.090.080.080.08-11.11%211,018
Apr 2, 20260.100.130.080.090.09-18.18%2,382,114
Mar 30, 20260.100.110.100.110.11-100,500
Mar 27, 20260.100.110.100.110.1110.00%262,075
Mar 26, 20260.100.100.100.100.1011.11%224,402
Mar 23, 20260.090.090.090.090.09-114,871
Mar 20, 20260.090.090.090.090.09-10.00%102,975
Mar 19, 20260.100.100.100.100.10-223,084