Enterprise Metals Limited (ENT) Historical Prices

4 Followers

Time Period

Events

AU:ENT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Mar 08, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Mar 07, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	1,981,300	3.05
Feb 03, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	200,050	0.31
Feb 02, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	100,000	0.16
Feb 01, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	765,938	1.14
Jan 31, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	190,000	0.28
Jan 30, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	227,035	0.33
Jan 20, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	17,228	0.02
Jan 19, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Jan 18, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Jan 17, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	69,538	0.09
Jan 10, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Jan 09, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Jan 06, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Jan 05, 2023	0.01	0.01	0.01	0.01	0.01	0.00%	248,910	0.21
Dec 23, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	2,800,111	2.48
Nov 25, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Nov 24, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	438,359	0.39
Nov 22, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	1,668,032	1.51
Nov 21, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	8,730,538	8.86
Nov 18, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	305,000	0.31
Nov 17, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	1,377,120	1.44
Nov 08, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	364,563	0.38
Oct 28, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	5,000	0.01
Oct 27, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	50,200	0.05
Oct 26, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	3,486,542	3.75
Oct 20, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	309,951	0.33
Oct 19, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	1,455,169	1.61
Oct 18, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	144,949	0.16
Oct 17, 2022	0.01	0.01	0.01	0.01	0.01	-9.09%	33,000	0.04
Oct 14, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Oct 13, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Oct 12, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	41,479	0.05
Oct 11, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Oct 10, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Oct 07, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	171,075	0.19
Oct 06, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	112,346	0.12
Oct 05, 2022	0.01	0.01	0.01	0.01	0.01	+10.00%	118,334	0.11
Oct 04, 2022	0.01	0.01	0.01	0.01	0.01	-9.09%	367,344	0.33
Oct 03, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	46	0.00
Sep 30, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	0	0.00
Sep 29, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	50,000	0.04
Sep 28, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	60,000	0.05
Sep 27, 2022	0.01	0.01	0.01	0.01	0.01	-8.33%	115,087	0.10
Sep 26, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	293,358	0.26
Sep 23, 2022	0.01	0.01	0.01	0.01	0.01	-14.29%	66,555	0.06
Sep 21, 2022	0.01	0.01	0.01	0.01	0.01	+16.67%	41,667	0.04
Sep 20, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	534,506	0.47
Sep 19, 2022	0.01	0.01	0.01	0.01	0.01	0.00%	175,000	0.15
Sep 16, 2022	0.01	0.01	0.01	0.01	0.01	+20.00%	7,776,118	7.42

Enterprise Metals Limited historical prices

Enterprise Metals Limited (ENT) Historical Prices

Become an Expert with TipRanks Premium