European Resources Limited (ASX:ERE)
Australia · Delayed Price · Currency is AUD 0.0250
-0.0020 (-7.41%)
At close: Mar 3, 2026
European Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 2,004,852 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 3,398,569 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 2,170,602 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 4,836,898 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | 9,911,069 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.13% | 11,190,730 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 72.22% | 59,648,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,132,383 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 2,391,082 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,695,433 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,271,654 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 4,808,623 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 11,450,240 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 3,204,956 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.86% | 37,960,930 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 876,969 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,662,794 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 225,000 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,749,116 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,766,666 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 319,772 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 1,462,235 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 235,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 286,789 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 687,640 |
| Jan 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 326,068 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 50,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 174,762 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,000 |
| Jan 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 379,517 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 310,000 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 130,000 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 200,000 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 70,000 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | - |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.54% | - |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 1,320,000 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 76,761 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 233,332 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 2,252,126 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 524,052 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 88,239 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 607,865 |