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 | -0.001 | -20 | 0.005 | 0.005 | 0.005 | 298200 | 0.005 | DE |
| 4 | 0 | 0 | 0.004 | 0.005 | 0.004 | 386860 | 0.00428955 | DE |
| 12 | -0.001 | -20 | 0.005 | 0.007 | 0.004 | 1050594 | 0.00524597 | DE |
| 26 | -0.003 | -42.8571428571 | 0.007 | 0.007 | 0.004 | 846862 | 0.00544911 | DE |
| 52 | -0.005 | -55.5555555556 | 0.009 | 0.01 | 0.004 | 945335 | 0.00667849 | DE |
| 156 | -0.015 | -78.9473684211 | 0.019 | 0.025 | 0.004 | 1953135 | 0.01395787 | DE |
| 260 | -0.009 | -69.2307692308 | 0.013 | 0.057 | 0.004 | 2312964 | 0.02057999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 298200 |
| 1721628900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721369700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721283300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721196900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721110500 | 0.005 | 0.001 | 25.00 | 0.004 | 0.005 | 0.004 | 597926 |
| 1721024100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 29999 |
| 1720764900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720678500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 30000 |
| 1720592100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720505700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720419300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720160100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720073700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719987300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719900900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 200000 |
| 1719814500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719555300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 173756 |
| 1719468900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1750000 |
| 1719382500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 15000 |
| 1719296100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719209700 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 100000 |
| 1718950500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718864100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1434226 |
| 1718777700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718691300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 70000 |
| 1718604900 | 0.005 | 0 | 0.00 | 0.004 | 0.005 | 0.004 | 201760 |
| 1718345700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718259300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718172900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718086500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 3147602 |
| 1717740900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 254725 |
| 1717654500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717568100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 55555 |
| 1717481700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4548250 |
| 1717395300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 10000 |
| 1717136100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 80000 |
| 1717049700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716963300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716876900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716790500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716531300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2300000 |
| 1716444900 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 2460257 |
| 1716358500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1716272100 | 0.006 | 0 | 0.00 | 0.006 | 0.007 | 0.006 | 2800000 |
| 1716185700 | 0.006 | 0 | 0.00 | 0.005 | 0.007 | 0.005 | 2162300 |
| 1715926500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2567300 |
| 1715840100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1715753700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 20000 |
| 1715667300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1715580900 | 0.006 | 0.001 | 20.00 | 0.005 | 0.006 | 0.005 | 710845 |
| 1715321700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715235300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715148900 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 3430036 |
| 1715062500 | 0.006 | 0.001 | 20.00 | 0.005 | 0.006 | 0.005 | 1790866 |
| 1714976100 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 205204 |
| 1714716900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 24000 |
| 1714630500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714544100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 50000 |
| 1714457700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714371300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714112100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 707364 |
| 1713939300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 292580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
