Advanced Energy Minerals Ltd (AEM) Historical Prices

3 Followers

Time Period

Events

AU:AEM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	43	0.00
Nov 11, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	10,647	0.09
Nov 10, 2026	0.30	0.32	0.30	0.30	0.30	-4.76%	133,391	1.17
Nov 09, 2026	0.31	0.31	0.29	0.30	0.30	-4.76%	39,635	0.35
Nov 06, 2026	0.31	0.32	0.29	0.32	0.32	-1.56%	45,810	0.40
Nov 05, 2026	0.31	0.33	0.30	0.32	0.32	+4.92%	253,310	2.28
Nov 04, 2026	0.34	0.34	0.30	0.31	0.31	-7.58%	82,000	0.73
Nov 03, 2026	0.30	0.36	0.30	0.33	0.33	+10.00%	124,135	1.11
Nov 02, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	81,660	0.72
Oct 30, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	146,385	1.31
Oct 29, 2026	0.29	0.31	0.28	0.31	0.31	+14.81%	137,150	1.18
Oct 28, 2026	0.27	0.29	0.27	0.27	0.27	+5.88%	27,486	0.23
Oct 27, 2026	0.26	0.26	0.26	0.26	0.26	+2.00%	40,326	0.34
Oct 26, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	4,347	0.04
Oct 23, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	267,000	2.23
Oct 22, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	109,191	0.92
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	97,054	0.82
Oct 20, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	120,264	1.02
Oct 19, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	58,173	0.48
Oct 16, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	10,223	0.08
Oct 15, 2026	0.28	0.30	0.28	0.30	0.30	-1.67%	12,620	0.10
Oct 14, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	48,333	0.39
Oct 13, 2026	0.28	0.31	0.28	0.31	0.31	+12.73%	57,619	0.46
Oct 12, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	55,949	0.45
Oct 09, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	18,634	0.15
Oct 08, 2026	0.30	0.30	0.27	0.29	0.29	-2.36%	234,101	1.91
Oct 07, 2026	0.31	0.31	0.30	0.30	0.30	-2.62%	66,240	0.54
Oct 06, 2026	0.33	0.33	0.31	0.31	0.31	-7.58%	235,333	1.96
Oct 05, 2026	0.33	0.33	0.33	0.33	0.33	+4.76%	54,833	0.45
Oct 02, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	59,001	0.49
Oct 01, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	54,846	0.45
Sep 30, 2026	0.32	0.34	0.32	0.34	0.34	+4.69%	111,555	0.92
Sep 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	88,788	0.74
Sep 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	52,898	0.44
Sep 25, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	209,306	1.72
Sep 24, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	182,308	1.46
Sep 23, 2026	0.36	0.39	0.35	0.35	0.35	-2.78%	552,474	4.58
Sep 22, 2026	0.34	0.36	0.33	0.36	0.36	+12.50%	196,313	1.61
Sep 21, 2026	0.31	0.35	0.31	0.32	0.32	+4.92%	136,732	1.13
Sep 18, 2026	0.29	0.31	0.29	0.31	0.31	+5.17%	55,389	0.44
Sep 17, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	259,737	2.02
Sep 16, 2026	0.29	0.30	0.28	0.30	0.30	+3.45%	251,329	1.88
Sep 15, 2026	0.29	0.30	0.29	0.29	0.29	+1.75%	66,590	0.49
Sep 14, 2026	0.31	0.31	0.29	0.29	0.29	-5.00%	192,009	1.38
Sep 11, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	503,265	3.63
Sep 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	251,649	1.80
Sep 09, 2026	0.33	0.34	0.33	0.34	0.34	+3.03%	87,189	0.60
Sep 08, 2026	0.32	0.33	0.32	0.33	0.33	+3.13%	70,876	0.47
Sep 07, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	250,674	1.70
Sep 04, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	32,693	0.22

Advanced Energy Minerals Ltd historical prices

Advanced Energy Minerals Ltd (AEM) Historical Prices

Become an Expert with TipRanks Premium