Skip to main content
logo
Energy Transition Minerals Ltd (ASX:ETM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0680
+0.0050 (7.94%)
May 26, 2026, 4:10 PM AEST

ASX:ETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20260.060.060.060.06--3.13%466,205
May 22, 20260.070.070.060.060.061.59%495,736
May 21, 20260.060.070.060.060.06-616,794
May 20, 20260.060.070.060.060.06-1,864,193
May 19, 20260.060.060.060.060.06-2,157,580
May 18, 20260.070.070.060.060.06-1.56%1,762,049
May 15, 20260.070.070.060.060.06-5.88%3,728,828
May 14, 20260.070.070.070.070.07-4.23%1,694,413
May 13, 20260.070.070.070.070.07-1.39%2,771,309
May 12, 20260.070.070.070.070.077.46%3,277,758
May 11, 20260.070.070.070.070.07-1,727,647
May 8, 20260.070.070.070.070.073.08%884,400
May 7, 20260.070.070.070.070.07-7.14%4,418,574
May 6, 20260.070.070.070.070.076.06%3,440,237
May 5, 20260.070.070.070.070.071.54%755,788
May 4, 20260.070.070.060.070.07-4.41%1,935,063
May 1, 20260.060.070.060.070.079.68%1,936,176
Apr 30, 20260.070.070.060.060.06-7.46%3,097,381
Apr 29, 20260.070.070.070.070.07-6.94%2,082,839
Apr 28, 20260.070.070.070.070.074.35%3,251,052
Apr 27, 20260.070.070.070.070.072.99%1,317,622
Apr 24, 20260.070.070.070.070.07-2,079,540
Apr 23, 20260.070.070.060.070.074.69%3,766,228
Apr 22, 20260.060.070.060.060.06-1.54%3,600,534
Apr 21, 20260.070.070.070.070.07-5.80%4,042,355
Apr 20, 20260.070.070.070.070.07-2,680,202
Apr 17, 20260.060.070.060.070.072.99%6,205,979
Apr 16, 20260.060.070.060.070.078.06%6,309,686
Apr 15, 20260.060.070.060.060.06-1.59%1,851,850
Apr 14, 20260.060.060.060.060.0610.53%5,015,379
Apr 13, 20260.060.060.060.060.06-1.72%2,971,183
Apr 10, 20260.060.060.060.060.067.41%7,975,986
Apr 9, 20260.060.060.050.050.05-4,298,839
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