Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

European Metals Holdings Limited (EMH) Historical Prices

AU:EMH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.140.140.140.140.14+7.69%55,5300.96
Oct 29, 20260.140.140.130.130.13-3.70%30,5350.53
Oct 28, 20260.140.140.140.140.14-3.57%21,5260.38
Oct 27, 20260.130.140.130.140.14+16.67%59,4771.06
Oct 26, 20260.120.130.120.120.12+0.00%137,6872.55
Oct 23, 20260.120.120.120.120.12+0.00%25,1840.47
Oct 22, 20260.120.120.120.120.12+0.00%81,7221.55
Oct 21, 20260.130.130.120.120.12-4.00%287,6295.96
Oct 20, 20260.130.130.130.130.13-3.85%33,8080.70
Oct 19, 20260.140.140.130.130.13-3.70%151,3393.27
Oct 16, 20260.140.140.130.140.14+0.00%00.00
Oct 15, 20260.140.140.130.140.14-6.90%62,8631.33
Oct 14, 20260.140.160.140.150.15+11.54%116,9462.54
Oct 13, 20260.140.140.130.130.13-7.14%66,4211.43
Oct 12, 20260.150.150.140.140.14-6.67%184,7954.22
Oct 09, 20260.150.150.150.150.15-3.23%99,3552.35
Oct 08, 20260.160.160.150.160.16-11.43%358,4299.66
Oct 07, 20260.180.180.180.180.18+0.00%86,8782.43
Oct 06, 20260.190.190.180.180.18+0.00%150,5044.51
Oct 05, 20260.190.190.180.180.18-2.78%135,1834.14
Oct 02, 20260.180.190.180.180.18-5.26%196,8496.54
Oct 01, 20260.210.210.180.190.19-9.52%94,4883.12
Sep 30, 20260.210.210.210.210.21-6.67%24,1450.80
Sep 29, 20260.220.230.220.230.23+4.65%14,0560.46
Sep 28, 20260.220.240.220.220.22+0.00%00.00
Sep 25, 20260.230.230.220.220.22-6.52%101,5483.36
Sep 24, 20260.230.230.230.230.23+0.00%00.00
Sep 23, 20260.230.230.230.230.23+0.00%10,2480.31
Sep 22, 20260.220.230.220.230.23+2.22%60,0001.73
Sep 21, 20260.230.230.230.230.23+0.00%32,7730.89
Sep 18, 20260.230.230.230.230.23-2.17%2,0130.05
Sep 17, 20260.230.230.220.230.23-4.17%128,3053.63
Sep 16, 20260.240.250.220.240.24+0.00%00.00
Sep 15, 20260.230.240.220.240.24+4.35%51,9891.34
Sep 14, 20260.230.230.230.230.23-2.13%14,9320.39
Sep 11, 20260.240.240.240.240.24-2.08%30,0360.76
Sep 10, 20260.230.240.230.240.24+0.00%96,5992.48
Sep 09, 20260.240.240.240.240.24-4.00%8,1070.20
Sep 08, 20260.240.270.240.250.25+6.38%35,0570.87
Sep 07, 20260.240.270.210.240.24+0.00%00.00
Sep 04, 20260.230.240.230.240.24+4.44%17,7960.42
Sep 03, 20260.240.240.230.230.23-2.17%16,7660.40
Sep 02, 20260.240.250.220.230.23-4.17%26,6860.62
Sep 01, 20260.240.250.240.240.24+0.00%3,7040.08
Aug 31, 20260.250.250.240.240.24-2.04%16,5490.37
Aug 28, 20260.250.250.250.250.25-5.77%7,4940.16
Aug 27, 20260.260.260.260.260.26-3.70%3,0000.06
Aug 26, 20260.270.270.270.270.27-1.82%33,1990.72
Aug 25, 20260.270.280.260.280.28+5.77%60,6701.31
Aug 24, 20260.260.290.260.260.26+0.00%00.00