Energy Transition Minerals Ltd (ASX:ETM)
Australia · Delayed Price · Currency is AUD 0.1050
0.00 (0.00%)
Feb 26, 2026, 4:10 PM AEST
ASX:ETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,476,975 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 4,957,626 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 8,049,734 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,977,170 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 6,337,365 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 9,493,657 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 8,652,796 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 5,316,247 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,142,538 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 9,233,347 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,175,780 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,873,870 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 9,227,148 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 4,430,407 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 12,436,377 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 11,943,370 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 14,549,530 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,936,315 |
| Feb 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 6,497,090 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -20.59% | 19,889,560 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -10.53% | 18,773,440 |
| Jan 23, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | 18.75% | 25,675,250 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 12,595,510 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 11,398,400 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 6,781,906 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 15,077,350 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 6,162,190 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 11,185,440 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 7,548,598 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 9,732,313 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -15.38% | 35,372,340 |
| Jan 9, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 21.88% | 47,723,630 |
| Jan 8, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 10.34% | 24,730,350 |
| Jan 7, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 45.00% | 41,611,110 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 6,044,243 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 7,272,018 |
| Jan 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.40% | 5,927,783 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,669,908 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 12.35% | 5,019,139 |
| Dec 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.53% | 3,444,424 |
| Dec 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 2,030,564 |
| Dec 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.11% | 2,561,941 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 1,820,069 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 938,850 |
| Dec 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.80% | 3,436,000 |
| Dec 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 561,034 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 389,903 |
| Dec 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 433,276 |
| Dec 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 881,732 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,059,681 |