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...
35.55
-0.14%
US Tech 100
17,720.00
0.21%
S&P 500
5,225.75
0.06%
US Dollar vs CAD
1.36815
0.01%
Bitcoin
62,998.45
2.52%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Eastern Metals Ltd (EMS)

  7. Eastern Metals Ltd (EMS) Historical

EMS Eastern Metals Ltd

0.032
0.00 (0.00%)
May 13 2024 - Closed
Delayed by 20 minutes

EMS Historical Prices

Date Close Change Change (%) Open High Low Volume
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 30 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 29 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 26 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 24 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 19 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
Apr 15 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 12 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 11 2024 0.034 0.00 0.00% 0.034 0.034 0.034 44,014
Apr 10 2024 0.034 0.00 0.00% 0.034 0.034 0.034 365,974
Apr 09 2024 0.034 0.001 3.03% 0.033 0.034 0.033 166,869
Apr 08 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
Apr 05 2024 0.033 0.004 13.79% 0.03 0.033 0.03 120,000
Apr 04 2024 0.029 0.00 0.00% 0.029 0.029 0.029 54,022
Apr 03 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Apr 02 2024 0.029 0.003 11.54% 0.03 0.03 0.029 90,978
Mar 28 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 118,062
Mar 27 2024 0.027 -0.002 -6.90% 0.029 0.029 0.027 163,717
Mar 26 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 25 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 22 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 21 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 20 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 19 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 18 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 15 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 14 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 13 2024 0.029 0.001 3.57% 0.029 0.029 0.029 103,482
Mar 12 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Mar 11 2024 0.028 0.001 3.70% 0.029 0.029 0.027 102,541
Mar 07 2024 0.027 -0.001 -3.57% 0.032 0.032 0.027 84,516
Mar 06 2024 0.028 -0.003 -9.68% 0.03 0.03 0.028 45,976
Mar 05 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0.00
Mar 04 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0.00
Mar 03 2024 0.031 0.001 3.33% 0.031 0.031 0.031 70,394
Feb 29 2024 0.03 -0.005 -14.29% 0.031 0.031 0.03 77,295
Feb 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Feb 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Feb 26 2024 0.035 -0.002 -5.41% 0.03 0.035 0.03 1,114,558
Feb 25 2024 0.037 -0.002 -5.13% 0.035 0.037 0.035 20,000
Feb 22 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 21 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 20 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 19 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 18 2024 0.039 0.00 0.00% 0.039 0.039 0.039 100,000
Feb 15 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 14 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 13 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Feb 12 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00

Your Recent History

ASX
EMS
Eastern Metals
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