Skip to main content
logo
Energy Transition Minerals Ltd (ASX:ETM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0540
+0.0040 (8.00%)
Apr 8, 2026, 4:10 PM AEST

ASX:ETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20260.050.050.050.050.058.00%6,954,827
Apr 7, 20260.060.060.050.050.05-7.41%20,866,840
Apr 1, 20260.080.080.050.050.05-41.94%71,198,760
Mar 27, 20260.090.090.080.090.098.14%3,516,860
Mar 26, 20260.090.090.090.090.09-3.37%1,603,641
Mar 25, 20260.080.090.080.090.0911.25%4,132,758
Mar 24, 20260.080.080.080.080.08-1.23%1,213,886
Mar 23, 20260.080.080.080.080.08-5.81%4,024,173
Mar 20, 20260.080.090.080.090.093.61%2,366,697
Mar 19, 20260.090.090.080.080.08-3.49%5,934,518
Mar 18, 20260.090.090.090.090.09-2.27%1,701,443
Mar 17, 20260.090.090.090.090.09-4.35%2,637,671
Mar 16, 20260.090.090.090.090.09-3.16%3,344,560
Mar 13, 20260.100.100.090.100.10-2.06%3,020,410
Mar 12, 20260.100.100.090.100.10-3.00%8,315,493
Mar 11, 20260.090.110.090.100.1014.94%11,711,890
Mar 10, 20260.090.090.080.090.09-4.40%6,798,868
Mar 9, 20260.090.090.090.090.09-4.21%9,815,648
Mar 6, 20260.110.110.090.100.10-5.00%6,506,134
Mar 5, 20260.100.110.100.100.101.01%2,024,977
Mar 4, 20260.100.110.090.100.10-1.00%4,293,592
Mar 3, 20260.100.110.100.100.10-4.76%2,779,539
Mar 2, 20260.110.110.100.110.115.00%5,967,112
Feb 27, 20260.110.110.100.100.10-4.76%3,577,346
Feb 26, 20260.110.110.110.110.11-1,875,989
Feb 25, 20260.110.120.110.110.11-4.55%4,957,626
Feb 24, 20260.110.110.110.110.114.76%8,049,734
Feb 23, 20260.110.110.100.110.11-3,977,170
Feb 20, 20260.110.110.100.110.115.00%6,337,365
Feb 19, 20260.110.110.100.100.10-4.76%9,493,657
Feb 18, 20260.110.120.100.110.11-8.70%8,652,796
Feb 17, 20260.110.120.110.120.129.52%5,316,247
Feb 16, 20260.110.110.110.110.115.00%5,142,538
Feb 13, 20260.110.110.100.100.10-13.04%9,233,347
Feb 12, 20260.110.120.110.120.12-11,175,780
Feb 11, 20260.120.120.110.120.12-12,873,870
Feb 10, 20260.120.130.120.120.124.55%9,227,148
Feb 9, 20260.120.130.110.110.11-4,430,407
Feb 6, 20260.110.120.110.110.11-12,436,377
Feb 5, 20260.120.130.110.110.11-12.00%11,943,370
Feb 4, 20260.140.140.120.130.13-7.41%14,549,530
Feb 3, 20260.140.150.140.140.14-5,936,315
Feb 2, 20260.140.150.130.140.14-6,497,090
Jan 30, 20260.160.160.130.140.14-20.59%19,889,560
Jan 27, 20260.200.200.160.170.17-10.53%18,773,440
Jan 23, 20260.170.200.160.190.1918.75%25,675,250
Jan 22, 20260.180.180.160.160.16-11.11%12,595,510
Jan 21, 20260.180.180.180.180.185.88%11,398,400
Jan 20, 20260.180.180.170.170.17-5.56%6,781,906
Jan 19, 20260.170.180.160.180.1816.13%15,077,350