Skip to main content
logo
Energy Transition Minerals Ltd (ASX:ETM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0440
-0.0010 (-2.22%)
Jul 29, 2025, 4:10 PM AEST

ASX:ETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20250.050.050.040.040.04-2.22%1,115,843
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
Jun 30, 20250.050.050.050.050.05-4.08%3,060,523
Jun 27, 20250.050.050.050.050.056.52%6,460,878
Jun 26, 20250.050.050.050.050.05-2.13%977,366
Jun 25, 20250.040.050.040.050.056.82%1,587,748
Jun 24, 20250.040.050.040.040.042.33%505,795
Jun 23, 20250.050.050.040.040.04-4.44%646,237
Jun 20, 20250.050.050.050.050.05-8.16%660,630
Jun 19, 20250.050.050.050.050.058.89%945,629
Jun 18, 20250.050.050.050.050.05-2.17%21,000
Jun 17, 20250.050.050.050.050.05-2.13%982,269
Jun 16, 20250.050.050.050.050.05-2.08%543,812
Jun 13, 20250.050.050.050.050.052.13%882,472
Jun 12, 20250.050.050.050.050.05-2,075,837
Jun 11, 20250.050.050.050.050.05-6.00%2,227,794
Jun 10, 20250.050.050.050.050.05-1.96%1,859,117
Jun 6, 20250.050.050.050.050.0515.91%4,246,787
Jun 5, 20250.040.050.040.040.04-4.35%138,010
Jun 4, 20250.050.050.050.050.05-439,422
Jun 3, 20250.040.050.040.050.054.55%557,600
Jun 2, 20250.050.050.040.040.04-4.35%685,528
May 30, 20250.050.050.050.050.05-500,418
May 29, 20250.050.050.050.050.05-1,511,752
May 28, 20250.050.050.050.050.05-1,263,846
May 27, 20250.050.050.050.050.05-2.13%998,700
May 26, 20250.050.050.050.050.05-4.08%578,905
May 23, 20250.050.050.050.050.052.08%3,778,729
May 22, 20250.050.050.050.050.05-2.04%4,046,863
May 21, 20250.050.050.050.050.054.26%4,571,087
May 20, 20250.050.050.050.050.052.17%1,943,080