New Zealand markets close in 4 hours 28 minutes

Eagle Mountain Mining Limited (EM2.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0580-0.0020 (-3.33%)
As of 10:02AM AEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20240.05800.05800.05800.05800.0580164,138
07 Jun 20240.05900.06000.05600.06000.0600852,370
06 Jun 20240.06000.06000.05900.06000.0600474,396
05 Jun 20240.06000.06000.05700.05800.0580373,293
04 Jun 20240.05900.06000.05700.05700.05702,111,601
03 Jun 20240.06300.06300.05900.06000.06001,185,663
31 May 20240.06200.06300.06200.06200.0620133,957
30 May 20240.06400.06500.06100.06500.0650399,355
29 May 20240.06700.06700.06400.06500.0650414,570
28 May 20240.06900.07000.06500.06700.06702,220,684
27 May 20240.06600.07000.06600.06900.0690170,016
24 May 20240.06800.06900.06600.06700.06701,311,563
23 May 20240.07300.07300.06700.06700.06701,062,484
22 May 20240.07800.07800.07100.07300.0730935,925
21 May 20240.08300.08400.07700.07800.0780704,933
20 May 20240.08200.08200.07800.08100.08101,022,178
17 May 20240.08300.08300.07600.08200.08202,422,441
16 May 20240.08500.08700.08100.08300.08301,538,999
15 May 20240.07500.08500.07500.08300.08304,544,928
14 May 20240.07200.07700.07200.07500.07501,098,706
13 May 20240.06900.07200.06900.06900.0690442,248
10 May 20240.07000.07000.07000.07000.070093,922
09 May 20240.07300.07300.06800.06900.0690298,038
08 May 20240.07100.07400.07100.07300.073059,533
07 May 20240.07300.07300.06800.07100.0710714,409
06 May 20240.07500.07500.06800.07300.07301,190,977
03 May 20240.07900.07900.07000.07600.07601,018,645
02 May 20240.07500.08000.07500.07800.07801,170,064
01 May 20240.07300.07500.07000.07100.0710978,273
30 Apr 20240.06600.07900.06600.07700.07702,594,582
29 Apr 20240.06200.07100.06000.07000.07001,857,158
26 Apr 20240.05900.06000.05800.06000.0600910,879
24 Apr 20240.05900.06000.05900.05900.0590313,414
23 Apr 20240.06000.06200.05900.05900.0590875,563
22 Apr 20240.06000.06100.05900.06100.06101,796,714
19 Apr 20240.05900.06000.05800.05800.0580389,449
18 Apr 20240.06200.06200.05900.06000.06003,060,837
17 Apr 20240.06200.06200.06100.06100.0610478,456
16 Apr 20240.06500.06500.06200.06300.0630720,173
15 Apr 20240.06700.06800.06400.06600.0660425,048
12 Apr 20240.06500.06700.06300.06700.0670843,317
11 Apr 20240.06400.06500.06300.06300.0630483,849
10 Apr 20240.06500.06700.06200.06600.06601,539,109
09 Apr 20240.06200.06500.06200.06500.065065,795
08 Apr 20240.06600.06600.06100.06400.0640943,377
05 Apr 20240.06000.06800.05900.06600.06601,268,421
04 Apr 20240.05700.05900.05700.05800.0580667,846
03 Apr 20240.05700.05700.05600.05600.0560706,708
02 Apr 20240.06000.06000.05400.05600.05601,926,666
28 Mar 20240.05700.05700.05700.05700.0570153,367
27 Mar 20240.05700.05900.05700.05900.0590342,940
26 Mar 20240.05600.05700.05500.05700.0570244,323
25 Mar 20240.05900.05900.05500.05600.05601,897,364
22 Mar 20240.06300.06300.05800.05900.05902,881,175
21 Mar 20240.07200.07200.06800.06900.069086,116
20 Mar 20240.07200.07200.07000.07000.0700138,387
19 Mar 20240.07200.07200.07000.07000.070074,782
18 Mar 20240.07300.07500.07200.07300.0730106,133
15 Mar 20240.07900.07900.06900.06900.0690151,784
14 Mar 20240.07900.07900.07400.07400.0740325,666
13 Mar 20240.07100.07800.07100.07700.0770260,771
12 Mar 20240.06900.06900.06900.06900.0690129,360
11 Mar 20240.08100.08100.07400.07400.0740426,647
08 Mar 20240.06900.07400.06900.07400.0740696,431
07 Mar 20240.06700.06700.06700.06700.0670-
06 Mar 20240.06700.06700.06700.06700.0670-
05 Mar 20240.06700.06700.06700.06700.067027,750
04 Mar 20240.06500.06700.06500.06700.067029,100
01 Mar 20240.06600.07100.06600.06700.0670581,598
29 Feb 20240.06200.06800.06200.06600.0660292,257
28 Feb 20240.06300.06300.06100.06100.0610130,822
27 Feb 20240.06000.06200.06000.06200.0620314,631
26 Feb 20240.06200.06200.05900.05900.0590279,780
23 Feb 20240.06200.06400.06100.06200.0620109,500
22 Feb 20240.06300.06300.06100.06100.0610516,094
21 Feb 20240.06300.06500.06300.06500.065026,312
20 Feb 20240.06500.06500.06300.06300.063032,659
19 Feb 20240.06300.06500.06300.06500.065076,494
16 Feb 20240.06100.06300.06000.06300.0630485,562
15 Feb 20240.06050.06100.06000.06100.0610201,078
14 Feb 20240.06100.06100.06100.06100.0610100,000
13 Feb 20240.06100.06100.06100.06100.0610206,796
12 Feb 20240.06100.06100.06100.06100.0610101,800
09 Feb 20240.06000.06000.05900.05900.0590192,736
08 Feb 20240.06100.06100.06100.06100.061047,285
07 Feb 20240.06300.06300.06100.06200.0620121,963
06 Feb 20240.06000.06000.06000.06000.0600-
05 Feb 20240.06000.06000.06000.06000.0600186,631
02 Feb 20240.06000.06000.05900.05900.0590109,180
01 Feb 20240.05900.06500.05900.06500.0650810,760
31 Jan 20240.06160.06360.05960.06160.0616765,603
30 Jan 20240.06950.06950.06660.06660.0666107,801
29 Jan 20240.07250.07450.06950.06950.0695888,188
25 Jan 20240.07150.07250.07150.07250.0725146,904
24 Jan 20240.07250.07250.07150.07150.0715310,896
23 Jan 20240.07550.07550.07250.07350.0735248,824
22 Jan 20240.07450.07450.07250.07350.073585,798
19 Jan 20240.07150.07550.07150.07550.0755195
18 Jan 20240.07350.07350.07150.07150.071583,270
17 Jan 20240.07450.07450.07250.07450.0745102,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...