S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Eagle Mountain Mining Limited (EM2)
Eagle Mountain Mining Limited (EM2) Historical

EM2 Eagle Mountain Mining Limited

0.082

-0.001 (-1.20%)

May 17 2024 - Closed

Delayed by 20 minutes

EM2 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.082	-0.001	-1.20%	0.083	0.083	0.076	2,422,441
May 16 2024	0.083	0.001	1.22%	0.085	0.087	0.081	1,538,999
May 15 2024	0.082	0.007	9.33%	0.075	0.085	0.075	4,544,928
May 14 2024	0.075	0.006	8.70%	0.072	0.077	0.072	1,098,706
May 13 2024	0.069	-0.001	-1.43%	0.069	0.072	0.069	442,248
May 10 2024	0.07	0.001	1.45%	0.07	0.07	0.07	93,922
May 09 2024	0.069	-0.004	-5.48%	0.073	0.073	0.068	298,038
May 08 2024	0.073	0.004	5.80%	0.071	0.074	0.071	59,533
May 07 2024	0.069	-0.004	-5.48%	0.073	0.073	0.068	714,409
May 06 2024	0.073	-0.002	-2.67%	0.075	0.075	0.068	1,190,977
May 03 2024	0.075	-0.005	-6.25%	0.079	0.079	0.07	1,018,645
May 02 2024	0.08	0.009	12.68%	0.075	0.08	0.075	1,170,064
May 01 2024	0.071	-0.003	-4.05%	0.073	0.075	0.07	978,273
Apr 30 2024	0.074	0.003	4.23%	0.066	0.079	0.066	2,594,582
Apr 29 2024	0.071	0.011	18.33%	0.062	0.071	0.06	1,857,158
Apr 26 2024	0.06	0.001	1.69%	0.059	0.06	0.058	910,879
Apr 24 2024	0.059	0.00	0.00%	0.059	0.06	0.059	313,414
Apr 23 2024	0.059	-0.001	-1.67%	0.06	0.062	0.059	875,563
Apr 22 2024	0.06	0.002	3.45%	0.06	0.061	0.059	1,796,714
Apr 19 2024	0.058	-0.001	-1.69%	0.059	0.06	0.058	389,449
Apr 18 2024	0.059	-0.002	-3.28%	0.062	0.062	0.059	3,060,837
Apr 17 2024	0.061	-0.002	-3.17%	0.062	0.062	0.061	478,456
Apr 16 2024	0.063	-0.003	-4.55%	0.065	0.065	0.062	720,173
Apr 15 2024	0.066	0.002	3.13%	0.067	0.068	0.064	425,048
Apr 12 2024	0.064	0.001	1.59%	0.065	0.067	0.063	843,317
Apr 11 2024	0.063	-0.002	-3.08%	0.064	0.065	0.063	483,849
Apr 10 2024	0.065	0.003	4.84%	0.065	0.067	0.062	1,539,109
Apr 09 2024	0.062	0.00	0.00%	0.062	0.063	0.062	65,795
Apr 08 2024	0.062	-0.003	-4.62%	0.066	0.066	0.061	943,377
Apr 05 2024	0.065	0.007	12.07%	0.06	0.068	0.059	1,268,421
Apr 04 2024	0.058	0.002	3.57%	0.057	0.059	0.057	667,846
Apr 03 2024	0.056	0.00	0.00%	0.057	0.057	0.056	706,708
Apr 02 2024	0.056	-0.001	-1.75%	0.06	0.06	0.054	1,926,666
Mar 28 2024	0.057	-0.002	-3.39%	0.057	0.057	0.057	153,367
Mar 27 2024	0.059	0.002	3.51%	0.057	0.059	0.057	342,940
Mar 26 2024	0.057	0.001	1.79%	0.056	0.057	0.055	244,323
Mar 25 2024	0.056	-0.004	-6.67%	0.059	0.059	0.055	1,897,364
Mar 22 2024	0.06	-0.009	-13.04%	0.063	0.063	0.058	2,881,175
Mar 21 2024	0.069	-0.001	-1.43%	0.072	0.072	0.068	86,116
Mar 20 2024	0.07	0.00	0.00%	0.072	0.072	0.07	138,387
Mar 19 2024	0.07	-0.002	-2.78%	0.072	0.072	0.07	74,782
Mar 18 2024	0.072	0.003	4.35%	0.073	0.075	0.072	106,133
Mar 15 2024	0.069	-0.005	-6.76%	0.079	0.079	0.069	151,784
Mar 14 2024	0.074	-0.003	-3.90%	0.079	0.079	0.074	325,666
Mar 13 2024	0.077	0.008	11.59%	0.071	0.078	0.071	260,771
Mar 12 2024	0.069	-0.005	-6.76%	0.069	0.069	0.069	129,360
Mar 11 2024	0.074	0.00	0.00%	0.081	0.081	0.074	426,647
Mar 07 2024	0.074	0.007	10.45%	0.069	0.074	0.069	696,431
Mar 06 2024	0.067	0.00	0.00%	0.067	0.067	0.067	0.00
Mar 05 2024	0.067	0.00	0.00%	0.067	0.067	0.067	0.00
Mar 04 2024	0.067	0.00	0.00%	0.067	0.067	0.067	27,750
Mar 03 2024	0.067	0.00	0.00%	0.065	0.067	0.065	29,100
Feb 29 2024	0.067	0.002	3.08%	0.066	0.071	0.066	581,598
Feb 28 2024	0.065	0.004	6.56%	0.062	0.068	0.062	292,257
Feb 27 2024	0.061	-0.001	-1.61%	0.063	0.063	0.061	130,822
Feb 26 2024	0.062	0.003	5.08%	0.06	0.062	0.06	314,631
Feb 25 2024	0.059	-0.003	-4.84%	0.062	0.062	0.059	279,780
Feb 22 2024	0.062	0.001	1.64%	0.062	0.064	0.061	109,500
Feb 21 2024	0.061	-0.004	-6.15%	0.063	0.063	0.061	516,094
Feb 20 2024	0.065	0.002	3.17%	0.063	0.065	0.063	26,312
Feb 19 2024	0.063	-0.002	-3.08%	0.065	0.065	0.063	32,659
Feb 18 2024	0.065	0.002	3.17%	0.063	0.065	0.063	76,494

Eagle Mountain Mining

Molinos Agro (GM)

DFP Healthcare Acquisiti...

Scotch Creek Ventures

Nascent Biotech (QB)

Inverse Bitcoin Volatility Token

Xus Treasur 2c�

Andina Acquisition Corpo...

Delayed Upgrade Clock

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