ASX - Delayed Quote AUD

Eastern Metals Limited (EMS.AX)

Compare
0.0190 0.0000 (0.00%)
At close: 12:57 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 577,229
Nov 6, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 641,988
Nov 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 335,411
Nov 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 30,000
Nov 1, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 31, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 741,551
Oct 30, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 1,345,545
Oct 29, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 2,634,350
Oct 28, 2024 0.0220 0.0240 0.0220 0.0220 0.0220 1,625,900
Oct 25, 2024 0.0220 0.0220 0.0205 0.0210 0.0210 2,958,115
Oct 24, 2024 0.0240 0.0250 0.0220 0.0220 0.0220 3,104,786
Oct 23, 2024 0.0250 0.0390 0.0240 0.0250 0.0250 26,292,018
Oct 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 204,001
Oct 21, 2024 0.0210 0.0230 0.0210 0.0210 0.0210 311,838
Oct 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,036,770
Oct 17, 2024 0.0240 0.0250 0.0220 0.0220 0.0220 85,559
Oct 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 250,000
Oct 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 112,118
Oct 11, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 16,000
Oct 10, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 710,855
Oct 9, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 8, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 483,158
Oct 7, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 151,166
Oct 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 52,631
Oct 3, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 105,662
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0190 0.0200 0.0180 0.0200 0.0200 841,810
Sep 30, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 224,134
Sep 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 27,000
Sep 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 124,031
Sep 25, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 786,460
Sep 24, 2024 0.0200 0.0200 0.0170 0.0190 0.0190 4,478,615
Sep 23, 2024 0.0230 0.0230 0.0190 0.0190 0.0190 1,577,958
Sep 20, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 150,586
Sep 19, 2024 0.0270 0.0270 0.0240 0.0240 0.0240 195,889
Sep 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 145,535
Sep 17, 2024 0.0240 0.0260 0.0240 0.0260 0.0260 207,535
Sep 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 13, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 370
Sep 12, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 370,000
Sep 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 225,557
Sep 10, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 184,601
Sep 9, 2024 0.0290 0.0300 0.0290 0.0295 0.0295 158,784
Sep 6, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 536,392
Sep 5, 2024 0.0280 0.0280 0.0250 0.0260 0.0260 1,170,717
Sep 4, 2024 0.0230 0.0320 0.0230 0.0320 0.0320 2,467,863
Sep 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 88,006
Sep 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 80,702
Aug 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 47,379
Aug 28, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 26, 2024 0.0230 0.0230 0.0200 0.0210 0.0210 780,158
Aug 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 98,869
Aug 22, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 1,049,709
Aug 21, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 139,407
Aug 20, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 19, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 330,336
Aug 16, 2024 0.0250 0.0270 0.0250 0.0260 0.0260 288,694
Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,200
Aug 14, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 872,825
Aug 13, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 72,400
Aug 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 162,500
Aug 6, 2024 0.0210 0.0240 0.0200 0.0240 0.0240 157,388
Aug 5, 2024 0.0200 0.0220 0.0170 0.0190 0.0190 1,855,000
Aug 2, 2024 0.0260 0.0260 0.0240 0.0250 0.0250 746,729
Aug 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 22,640
Jul 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 30, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 161,412
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2024 0.0280 0.0300 0.0280 0.0300 0.0300 210,106
Jul 23, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 202
Jul 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 19, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 18, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 17, 2024 0.0300 0.0320 0.0300 0.0310 0.0310 742,104
Jul 16, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 174,678
Jul 15, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 195,741
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,961
Jul 11, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 421,626
Jul 10, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 141,231
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
Jul 4, 2024 0.0300 0.0320 0.0300 0.0320 0.0320 100,833
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 58,862
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 28, 2024 0.0290 0.0300 0.0280 0.0300 0.0300 653,719
Jun 27, 2024 0.0300 0.0320 0.0290 0.0290 0.0290 860,009
Jun 26, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 107,103
Jun 25, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 45,653
Jun 24, 2024 0.0300 0.0330 0.0280 0.0330 0.0330 431,047
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0300 0.0330 0.0270 0.0300 0.0300 970,270
Jun 19, 2024 0.0300 0.0310 0.0290 0.0300 0.0300 267,028
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 126,447
Jun 17, 2024 0.0350 0.0350 0.0290 0.0320 0.0320 2,866,726
Jun 14, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 340,730
Jun 13, 2024 0.0340 0.0370 0.0340 0.0370 0.0370 282,536
Jun 12, 2024 0.0360 0.0360 0.0330 0.0330 0.0330 170,273
Jun 11, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 222,800
Jun 7, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 105,208
Jun 6, 2024 0.0340 0.0350 0.0330 0.0340 0.0340 462,109
Jun 5, 2024 0.0380 0.0380 0.0350 0.0350 0.0350 914,754
Jun 4, 2024 0.0430 0.0430 0.0390 0.0390 0.0390 342,525
Jun 3, 2024 0.0400 0.0470 0.0400 0.0430 0.0430 5,375,510
May 31, 2024 0.0330 0.0340 0.0330 0.0330 0.0330 232,000
May 30, 2024 0.0320 0.0350 0.0320 0.0340 0.0340 278,927
May 29, 2024 0.0360 0.0360 0.0320 0.0320 0.0320 1,505,100
May 28, 2024 0.0400 0.0400 0.0370 0.0370 0.0370 473,115
May 27, 2024 0.0530 0.0530 0.0370 0.0370 0.0370 1,803,885
May 24, 2024 0.0470 0.0560 0.0460 0.0500 0.0500 5,635,687
May 23, 2024 0.0460 0.0490 0.0450 0.0480 0.0480 1,394,292
May 22, 2024 0.0420 0.0470 0.0420 0.0450 0.0450 999,187
May 21, 2024 0.0370 0.0420 0.0360 0.0400 0.0400 2,287,490
May 20, 2024 0.0420 0.0420 0.0360 0.0380 0.0380 1,467,706
May 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 16, 2024 0.0400 0.0530 0.0400 0.0500 0.0500 9,257,541
May 15, 2024 0.0310 0.0450 0.0310 0.0360 0.0360 7,039,539
May 14, 2024 0.0300 0.0300 0.0270 0.0280 0.0280 214,891
May 13, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 150,000
May 10, 2024 0.0300 0.0340 0.0290 0.0330 0.0330 2,039,858
May 9, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 494,615
May 8, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 7, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 6, 2024 0.0330 0.0330 0.0320 0.0330 0.0330 522,600
May 3, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
May 2, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
May 1, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 3,143
Apr 30, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 29, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 26, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 24, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 23, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 22, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 19, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 18, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 17, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 16, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 15, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 44,014
Apr 10, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 365,974
Apr 9, 2024 0.0330 0.0340 0.0330 0.0340 0.0340 166,869
Apr 8, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Apr 5, 2024 0.0300 0.0330 0.0300 0.0330 0.0330 120,000
Apr 4, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 54,022
Apr 3, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 2, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 90,978
Mar 28, 2024 0.0270 0.0310 0.0260 0.0310 0.0310 118,062
Mar 27, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 163,717
Mar 26, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 22, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 20, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 15, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 13, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 103,482
Mar 12, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 11, 2024 0.0290 0.0290 0.0270 0.0280 0.0280 102,541
Mar 8, 2024 0.0320 0.0320 0.0270 0.0270 0.0270 84,516
Mar 7, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 45,976
Mar 6, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Mar 5, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Mar 4, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 70,394
Mar 1, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 77,295
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 27, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 1,114,558
Feb 26, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 20,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 19, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 100,000
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0360 0.0400 0.0360 0.0400 0.0400 11,683
Feb 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Feb 8, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Feb 7, 2024 0.0330 0.0330 0.0290 0.0290 0.0290 15,000
Feb 6, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Feb 5, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Feb 2, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 5,986
Feb 1, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 31, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 100,014
Jan 30, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 5,625
Jan 29, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 25, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 13
Jan 23, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 22, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 19, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 18, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 102,100
Jan 17, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 286
Jan 16, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 50,000
Jan 11, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 10, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 8, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 4, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 3, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 27,750
Dec 29, 2023 0.0400 0.0420 0.0350 0.0350 0.0350 48,225
Dec 28, 2023 0.0330 0.0390 0.0330 0.0390 0.0390 78,912
Dec 27, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Dec 22, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Dec 21, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Dec 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Dec 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Dec 18, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Dec 15, 2023 0.0330 0.0360 0.0330 0.0330 0.0330 131,665
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Dec 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 3,250
Dec 11, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 8,000
Dec 8, 2023 0.0300 0.0300 0.0280 0.0280 0.0280 61,750
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,250
Dec 6, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 85,100
Dec 5, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Dec 4, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Dec 1, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 45,000
Nov 30, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 29, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 28, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 27, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 157,399
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,615
Nov 23, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 68,085
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 17, 2023 0.0370 0.0400 0.0370 0.0400 0.0400 37,050
Nov 16, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 15, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 243,650
Nov 14, 2023 0.0300 0.0330 0.0280 0.0330 0.0330 113,849
Nov 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 8
Nov 10, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 319,999
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers