Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Eastern Metals Ltd (EMS)
Eastern Metals Ltd (EMS) Historical

EMS Eastern Metals Ltd

0.05

0.002 (4.17%)

May 24 2024 - Closed

Delayed by 20 minutes

EMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.05	0.002	4.17%	0.047	0.056	0.046	5,635,687
May 23 2024	0.048	0.002	4.35%	0.046	0.049	0.045	1,394,292
May 22 2024	0.046	0.006	15.00%	0.042	0.047	0.042	999,187
May 21 2024	0.04	0.002	5.26%	0.037	0.042	0.036	2,287,490
May 20 2024	0.038	-0.011	-22.45%	0.042	0.042	0.036	1,467,706
May 17 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
May 16 2024	0.049	0.013	36.11%	0.04	0.053	0.04	9,257,541
May 15 2024	0.036	0.008	28.57%	0.031	0.045	0.031	7,039,539
May 14 2024	0.028	-0.004	-12.50%	0.03	0.03	0.027	214,891
May 13 2024	0.032	0.00	0.00%	0.032	0.032	0.032	150,000
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 08 2024	0.027	-0.001	-3.57%	0.032	0.032	0.027	84,516
Mar 07 2024	0.028	-0.003	-9.68%	0.03	0.03	0.028	45,976
Mar 06 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Mar 05 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Mar 04 2024	0.031	0.001	3.33%	0.031	0.031	0.031	70,394
Mar 01 2024	0.03	-0.005	-14.29%	0.031	0.031	0.03	77,295
Feb 29 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Feb 28 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Feb 27 2024	0.035	-0.002	-5.41%	0.03	0.035	0.03	1,114,558
Feb 26 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

Delayed Upgrade Clock