eMetals Limited (EMT)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -11.1111111111 | 0.0045 | 0.005 | 0.004 | 2076650 | 0.00404815 | DE |
| 4 | -0.001 | -20 | 0.005 | 0.005 | 0.004 | 965455 | 0.00441436 | DE |
| 12 | 0 | 0 | 0.004 | 0.006 | 0.0035 | 2134155 | 0.00466999 | DE |
| 26 | 0 | 0 | 0.004 | 0.006 | 0.0035 | 1783641 | 0.00463515 | DE |
| 52 | -0.004 | -50 | 0.008 | 0.008 | 0.0035 | 1275647 | 0.00496768 | DE |
| 156 | -0.014 | -77.7777777778 | 0.018 | 0.022 | 0.0035 | 2055593 | 0.01222244 | DE |
| 260 | -0.009 | -69.2307692308 | 0.013 | 0.057 | 0.0035 | 2366415 | 0.01980985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 25000 |
| 1735794900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735622100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735535700 | 0.004 | -0.001 | -20.00 | 0.005 | 0.005 | 0.004 | 3953300 |
| 1735276500 | 0.005 | 0.001 | 25.00 | 0.0045 | 0.005 | 0.0045 | 200000 |
| 1735014060 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 4592 |
| 1734930900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2100000 |
| 1734671700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734585300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734498900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734412500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734326100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734066900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733980500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733894100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733807700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 300000 |
| 1733721300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100295 |
| 1733462100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100000 |
| 1733375700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733289300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733202900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733116500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732857300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732770900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 149356 |
| 1732684500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 447 |
| 1732598100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732511700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732252500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1848557 |
| 1732166100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732079700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 399669 |
| 1731993300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731906900 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 7864590 |
| 1731647700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731561300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731474900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731388500 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 800000 |
| 1731302100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731042900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730956500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730870100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 8258829 |
| 1730783700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2405999 |
| 1730697300 | 0.005 | 0.001 | 25.00 | 0.004 | 0.006 | 0.004 | 14708342 |
| 1730438100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730351700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 2026493 |
| 1730265300 | 0.004 | 0 | 0.00 | 0.0035 | 0.004 | 0.0035 | 400000 |
| 1730178900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730092500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729833300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729746900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 173507 |
| 1729660500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 899750 |
| 1729574100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729487700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1073757 |
| 1729228500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 2250000 |
| 1729142100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1100000 |
| 1729055700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1350000 |
| 1728969300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 3468336 |
| 1728882900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 3602104 |
| 1728623700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 168182 |
| 1728537300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 50221 |
| 1728454500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728368100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728281700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
