ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,981.58
-0.15%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Energy Metals Ltd (EME)

  7. Energy Metals Ltd (EME) Historical

EME Energy Metals Ltd

0.091
0.001 (1.11%)
May 17 2024 - Closed
Delayed by 20 minutes

EME Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.091 0.001 1.11% 0.089 0.091 0.089 129,873
May 16 2024 0.09 -0.001 -1.10% 0.09 0.09 0.09 36,000
May 15 2024 0.091 0.0005 0.55% 0.089 0.091 0.089 193,860
May 14 2024 0.0905 0.0035 4.02% 0.091 0.091 0.088 193,715
May 13 2024 0.087 -0.004 -4.40% 0.09 0.09 0.086 122,516
May 10 2024 0.091 0.00 0.00% 0.09 0.092 0.09 319,655
May 09 2024 0.091 0.001 1.11% 0.09 0.091 0.09 321,916
May 08 2024 0.09 -0.001 -1.10% 0.09 0.09 0.089 117,750
May 07 2024 0.091 -0.001 -1.09% 0.09 0.091 0.09 353,388
May 06 2024 0.092 0.00 0.00% 0.091 0.092 0.091 165,456
May 03 2024 0.092 0.001 1.10% 0.091 0.093 0.091 281,205
May 02 2024 0.091 0.004 4.60% 0.092 0.092 0.09 757,054
May 01 2024 0.087 -0.005 -5.43% 0.09 0.09 0.0865 1,285,088
Apr 30 2024 0.092 0.008 9.52% 0.09 0.092 0.089 1,092,021
Apr 29 2024 0.084 -0.016 -16.00% 0.10 0.10 0.084 1,149,619
Apr 26 2024 0.10 0.00 0.00% 0.105 0.105 0.098 319,412
Apr 24 2024 0.10 -0.025 -20.00% 0.13 0.13 0.099 1,297,276
Apr 23 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Apr 22 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Apr 19 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Apr 18 2024 0.125 0.00 0.00% 0.13 0.13 0.125 15,975
Apr 17 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Apr 16 2024 0.125 -0.015 -10.71% 0.135 0.135 0.125 34,176
Apr 15 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 12 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 11 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 10 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 09 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 08 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 05 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Apr 04 2024 0.14 -0.005 -3.45% 0.145 0.145 0.14 56,918
Apr 03 2024 0.145 0.015 11.54% 0.145 0.145 0.145 10,000
Apr 02 2024 0.13 0.005 4.00% 0.135 0.135 0.12 17,000
Mar 28 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Mar 27 2024 0.125 -0.01 -7.41% 0.125 0.125 0.125 3,880
Mar 26 2024 0.135 0.00 0.00% 0.135 0.135 0.135 17,814
Mar 25 2024 0.135 0.00 0.00% 0.135 0.135 0.135 13,013
Mar 22 2024 0.135 0.005 3.85% 0.135 0.135 0.135 12,987
Mar 21 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0.00
Mar 20 2024 0.13 0.01 8.33% 0.13 0.13 0.13 4,000
Mar 19 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Mar 18 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Mar 15 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Mar 14 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Mar 13 2024 0.12 -0.01 -7.69% 0.12 0.12 0.12 2,000
Mar 12 2024 0.13 0.00 0.00% 0.13 0.13 0.13 23,809
Mar 11 2024 0.13 0.005 4.00% 0.13 0.13 0.13 1,593
Mar 07 2024 0.125 -0.01 -7.41% 0.135 0.14 0.125 119,802
Mar 06 2024 0.135 -0.005 -3.57% 0.145 0.145 0.135 18,000
Mar 05 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Mar 04 2024 0.14 0.00 0.00% 0.14 0.14 0.14 10,268
Mar 03 2024 0.14 0.01 7.69% 0.14 0.14 0.14 1,064
Feb 29 2024 0.13 -0.01 -7.14% 0.13 0.13 0.13 60,000
Feb 28 2024 0.14 0.00 0.00% 0.14 0.14 0.13 54,660
Feb 27 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0.00
Feb 26 2024 0.14 0.00 0.00% 0.14 0.14 0.14 2,908
Feb 25 2024 0.14 0.00 0.00% 0.14 0.14 0.14 19,206
Feb 22 2024 0.14 0.00 0.00% 0.14 0.155 0.14 41,460
Feb 21 2024 0.14 -0.005 -3.45% 0.14 0.14 0.14 4,574
Feb 20 2024 0.145 -0.01 -6.45% 0.155 0.155 0.145 73,186
Feb 19 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0.00
Feb 18 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0.00
Feb 15 2024 0.155 0.00 0.00% 0.155 0.155 0.145 43,219

Your Recent History

ASX
EME
Energy Metals
TSXV
LG
Lahontan Gold
ASX
TGN
Tungsten Mining NL
NYSE
LAD
Lithia Motors
LSE
0J77
Odfjell
ASX
MQGKOX
BOV
RSID3
ROSSI RESID ON
NASDAQ
MSFT
Microsoft
BOV
RAPT4
RANDON PART PN
ASX
GTROA
GTI Energy
ASX
GMGCD
Goodman
ASX
FXJKOR
NYSE
BBL
BHP
ASX
MX1
Micro X
ASX
BOL
Boom Logistics
ASX
ODYN
Odyssey Energy
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved