Skip to main content
logo
Energy Transition Minerals Ltd (ASX:ETM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
-0.0030 (-4.41%)
Sep 8, 2025, 4:10 PM AEST

ASX:ETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.070.070.070.070.07-4.41%3,074,562
Sep 5, 20250.070.070.070.070.07-4,103,834
Sep 4, 20250.070.070.070.070.07-4,794,887
Sep 3, 20250.070.070.070.070.071.49%4,781,927
Sep 2, 20250.070.070.060.070.07-4.29%13,736,435
Sep 1, 20250.070.070.070.070.07-16.67%23,076,877
Aug 29, 20250.080.090.080.080.0810.53%5,660,804
Aug 28, 20250.080.080.070.080.08-1.30%1,659,225
Aug 27, 20250.080.080.070.080.08-2.53%7,567,847
Aug 26, 20250.090.090.080.080.08-8.14%8,509,781
Aug 25, 20250.090.090.090.090.09-2.27%4,583,855
Aug 22, 20250.080.090.080.090.096.02%7,858,265
Aug 21, 20250.080.090.080.080.08-2.35%3,642,950
Aug 20, 20250.080.090.080.090.093.66%6,412,458
Aug 19, 20250.090.090.080.080.08-6.82%11,053,906
Aug 18, 20250.100.100.090.090.09-7.37%13,077,447
Aug 15, 20250.090.100.090.100.1011.76%25,514,534
Aug 14, 20250.080.090.070.090.098.97%18,808,515
Aug 13, 20250.080.080.070.080.08-8.24%27,639,243
Aug 12, 20250.090.100.080.090.09-7.61%32,701,326
Aug 11, 20250.080.150.080.090.0967.27%67,772,663
Aug 8, 20250.050.060.050.060.0614.58%7,709,586
Aug 7, 20250.050.050.050.050.059.09%6,633,625
Aug 6, 20250.040.040.040.040.04--
Aug 5, 20250.040.040.040.040.04--
Aug 4, 20250.040.040.040.040.04--
Aug 1, 20250.040.040.040.040.04--
Jul 31, 20250.040.040.040.040.04--
Jul 30, 20250.040.040.040.040.04--
Jul 29, 20250.050.050.040.040.04-2.22%1,158,642
Jul 28, 20250.050.050.040.050.05-8.16%2,901,788
Jul 25, 20250.050.050.050.050.052.08%292,495
Jul 24, 20250.050.050.050.050.054.35%1,491,365
Jul 23, 20250.050.050.050.050.05-6.12%738,665
Jul 22, 20250.050.050.050.050.05-5.77%784,136
Jul 21, 20250.050.050.050.050.051.96%1,197,591
Jul 18, 20250.050.050.050.050.05-352,295
Jul 17, 20250.050.050.050.050.05-2,641,968
Jul 16, 20250.050.050.050.050.05-1.92%797,981
Jul 15, 20250.050.050.050.050.058.33%699,589
Jul 14, 20250.050.050.050.050.05-672,008
Jul 11, 20250.050.050.050.050.052.13%1,211,193
Jul 10, 20250.050.050.050.050.05-1,592,994
Jul 9, 20250.050.050.050.050.05-291,167
Jul 8, 20250.050.050.050.050.05-6.00%1,256,027
Jul 7, 20250.050.050.050.050.05-3.85%104,700
Jul 4, 20250.060.060.050.050.05-8.77%3,542,357
Jul 3, 20250.050.060.050.060.069.62%2,507,146
Jul 2, 20250.050.050.050.050.054.00%112,559
Jul 1, 20250.050.050.050.050.056.38%163,083