Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Eastern Metals Ltd (EMS)
Eastern Metals Ltd (EMS) Historical

EMS Eastern Metals Ltd

0.028

-0.001 (-3.45%)

Jul 15 2024 - Closed

Delayed by 20 minutes

EMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	0.029	-0.001	-3.33%	0.029	0.03	0.029	195,741
Jul 12 2024	0.03	0.002	7.14%	0.03	0.03	0.03	90,961
Jul 11 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	421,626
Jul 10 2024	0.029	-0.001	-3.33%	0.029	0.029	0.029	141,231
Jul 09 2024	0.03	0.00	0.00%	0.03	0.03	0.03	100,000
Jul 08 2024	0.03	0.00	0.00%	0.03	0.03	0.03	33,000
Jul 05 2024	0.03	-0.001	-3.23%	0.03	0.03	0.03	85,000
Jul 04 2024	0.031	0.001	3.33%	0.03	0.031	0.03	100,833
Jul 03 2024	0.03	0.00	0.00%	0.03	0.03	0.03	58,862
Jul 02 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Jul 01 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Jun 28 2024	0.03	0.001	3.45%	0.029	0.03	0.028	653,719
Jun 27 2024	0.029	-0.001	-3.33%	0.03	0.032	0.029	860,009
Jun 26 2024	0.03	-0.001	-3.23%	0.03	0.03	0.03	107,103
Jun 25 2024	0.031	0.00	0.00%	0.03	0.031	0.03	45,653
Jun 24 2024	0.031	0.001	3.33%	0.03	0.031	0.028	431,047
Jun 21 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Jun 20 2024	0.03	-0.001	-3.23%	0.03	0.033	0.027	970,270
Jun 19 2024	0.031	0.001	3.33%	0.03	0.031	0.029	267,028
Jun 18 2024	0.03	0.00	0.00%	0.03	0.03	0.03	126,447
Jun 17 2024	0.03	-0.005	-14.29%	0.035	0.035	0.029	2,866,726
Jun 14 2024	0.035	-0.002	-5.41%	0.037	0.037	0.035	340,730
Jun 13 2024	0.037	0.003	8.82%	0.034	0.037	0.034	282,536
Jun 12 2024	0.034	-0.003	-8.11%	0.036	0.036	0.034	170,273
Jun 11 2024	0.037	0.00	0.00%	0.036	0.037	0.036	222,800
Jun 07 2024	0.037	0.003	8.82%	0.035	0.037	0.035	105,208
Jun 06 2024	0.034	-0.001	-2.86%	0.034	0.035	0.033	462,109
Jun 05 2024	0.035	-0.004	-10.26%	0.038	0.038	0.035	914,754
Jun 04 2024	0.039	-0.001	-2.50%	0.043	0.043	0.039	342,525
Jun 03 2024	0.04	0.007	21.21%	0.04	0.047	0.04	5,375,510
May 31 2024	0.033	-0.001	-2.94%	0.033	0.034	0.033	232,000
May 30 2024	0.034	0.002	6.25%	0.032	0.035	0.032	278,927
May 29 2024	0.032	-0.005	-13.51%	0.036	0.036	0.032	1,505,100
May 28 2024	0.037	0.00	0.00%	0.04	0.04	0.037	473,115
May 27 2024	0.037	-0.013	-26.00%	0.053	0.053	0.037	1,803,885
May 24 2024	0.05	0.002	4.17%	0.047	0.056	0.046	5,635,687
May 23 2024	0.048	0.002	4.35%	0.046	0.049	0.045	1,394,292
May 22 2024	0.046	0.006	15.00%	0.042	0.047	0.042	999,187
May 21 2024	0.04	0.002	5.26%	0.037	0.042	0.036	2,287,490
May 20 2024	0.038	-0.011	-22.45%	0.042	0.042	0.036	1,467,706
May 17 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
May 16 2024	0.049	0.013	36.11%	0.04	0.053	0.04	9,257,541
May 15 2024	0.036	0.008	28.57%	0.031	0.045	0.031	7,039,539
May 14 2024	0.028	-0.004	-12.50%	0.03	0.03	0.027	214,891
May 13 2024	0.032	0.00	0.00%	0.032	0.032	0.032	150,000
May 10 2024	0.032	0.002	6.67%	0.03	0.034	0.029	2,039,858
May 09 2024	0.03	-0.003	-9.09%	0.027	0.03	0.027	494,615
May 08 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0.00
May 07 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0.00
May 06 2024	0.033	-0.001	-2.94%	0.033	0.033	0.032	522,600
May 03 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
May 02 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
May 01 2024	0.034	0.00	0.00%	0.034	0.034	0.034	3,143
Apr 29 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 28 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 25 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 23 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 22 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 21 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 18 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 17 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 16 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions