European Metals Holdings Limited Historical Data - EMH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
European Metals Holdings Limited (EMH)
European Metals Holdings Limited (EMH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.5	0.4	0.43	0.345	192526	0.38375511	DE
4	0.145	54.7169811321	0.265	0.43	0.265	115128	0.34905601	DE
12	0.12	41.3793103448	0.29	0.43	0.26	72335	0.33200211	DE
26	-0.25	-37.8787878788	0.66	0.67	0.26	58224	0.38933493	DE
52	-0.19	-31.6666666667	0.6	0.955	0.26	55966	0.56875801	DE
156	-0.985	-70.6093189964	1.395	2.12	0.26	120921	1.12302976	DE
260	0.045	12.3287671233	0.365	2.12	0.13	134034	1.01778787	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.4099999	0.0599999	17.14	0.38	0.42	0.38	138446
1713852900	0.35	-0.01	-2.78	0.36	0.36	0.3449999	127961
1713766500	0.36	-0.02	-5.26	0.38	0.38	0.36	191573
1713507300	0.38	-0.02	-5.00	0.405	0.43	0.375	148064
1713420900	0.4	0.03	8.11	0.4	0.425	0.39	356584
1713334500	0.37	0.04	12.12	0.35	0.415	0.35	256075
1713248100	0.33	-0.005	-1.49	0.33	0.33	0.32	33113
1713161700	0.335	-0.005	-1.47	0.34	0.34	0.335	23517
1712902500	0.34	0.04	13.33	0.31	0.35	0.31	184100
1712816100	0.3	0.005	1.69	0.3	0.305	0.3	60896
1712729700	0.295	0.03	11.32	0.29	0.31	0.29	64205
1712643300	0.265	-0.025	-8.62	0.28	0.28	0.265	132481
1712556900	0.29	-0.01	-3.33	0.29	0.29	0.29	40425
1712294100	0.3	-0.025	-7.69	0.3	0.3	0.3	86332
1712207700	0.325	0.055	20.37	0.28	0.325	0.27	96594
1712121300	0.27	-0.015	-5.26	0.275	0.29	0.27	72885
1712034900	0.2849999	0.0049999	1.79	0.28	0.2849999	0.275	48713
1711602900	0.28	0.02	7.69	0.265	0.28	0.265	10347
1711516500	0.26	-0.01	-3.70	0.265	0.265	0.26	60655
1711430100	0.27	0	0.00	0.27	0.27	0.27	84000
1711343700	0.27	-0.01	-3.57	0.27	0.27	0.27	83363
1711084500	0.28	0	0.00	0.2849999	0.2849999	0.28	50423
1710998100	0.28	-0.005	-1.75	0.28	0.28	0.28	95529
1710911700	0.2849999	-0.025	-8.06	0.31	0.31	0.28	60742
1710825300	0.31	-0.01	-3.13	0.32	0.32	0.31	29032
1710738900	0.32	0.02	6.67	0.29	0.32	0.29	94871
1710479700	0.3	0.01	3.45	0.29	0.3	0.29	126509
1710393300	0.29	0	0.00	0.29	0.29	0.29	0
1710306900	0.29	0.01	3.57	0.29	0.29	0.2849999	24349
1710220500	0.28	-0.01	-3.45	0.295	0.295	0.28	33640
1710134100	0.29	-0.01	-3.33	0.295	0.3	0.29	27431
1709874900	0.3	-0.005	-1.64	0.32	0.32	0.3	26696
1709788500	0.305	0.005	1.67	0.34	0.34	0.305	6607
1709702100	0.3	-0.02	-6.25	0.31	0.31	0.3	16000
1709615700	0.32	-0.015	-4.48	0.32	0.32	0.32	31597
1709529300	0.335	-0.025	-6.94	0.34	0.34	0.335	7548
1709270100	0.36	0.04	12.50	0.32	0.36	0.3	120955
1709183700	0.32	0.01	3.23	0.31	0.32	0.3	51399
1709097300	0.31	0.01	3.33	0.295	0.31	0.29	30842
1709010900	0.3	-0.01	-3.23	0.3	0.3	0.3	1934
1708924500	0.31	0.015	5.08	0.31	0.31	0.31	27000
1708665300	0.295	-0.01	-3.28	0.305	0.305	0.295	15971
1708578900	0.305	-0.01	-3.17	0.295	0.305	0.29	28216
1708492500	0.315	0.005	1.61	0.315	0.315	0.31	48254
1708406100	0.31	-0.03	-8.82	0.33	0.33	0.31	53331
1708319700	0.34	-0.005	-1.45	0.34	0.34	0.33	154803
1708060500	0.3449999	-0.035	-9.21	0.38	0.4	0.3449999	21119
1707974100	0.38	0.04	11.76	0.34	0.38	0.33	36730
1707887700	0.34	-0.03	-8.11	0.34	0.34	0.335	83911
1707801300	0.37	0.06	19.35	0.31	0.385	0.31	210918
1707714900	0.31	0	0.00	0.29	0.31	0.29	24506
1707455700	0.31	0	0.00	0.3	0.31	0.3	21000
1707369300	0.31	0.01	3.33	0.3	0.31	0.3	103347
1707282900	0.3	-0.005	-1.64	0.28	0.31	0.28	77730
1707196500	0.305	0	0.00	0.31	0.31	0.305	7848
1707110100	0.305	0.0200001	7.02	0.2849999	0.305	0.2849999	39343
1706850900	0.2849999	-0.005	-1.72	0.29	0.3	0.2849999	28666
1706764500	0.29	0	0.00	0.29	0.29	0.29	3946
1706678100	0.29	-0.01	-3.33	0.305	0.31	0.29	8000
1706591700	0.3	0	0.00	0.305	0.305	0.3	25399
1706505300	0.3	-0.02	-6.25	0.31	0.31	0.3	1566

European Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions