tiprankstipranks
European Metals Holdings Limited (AU:EMH)
ASX:EMH
Australian Market
EMH
European Metals Holdings Limited
RESEARCH TOOLSreports
Want to see AU:EMH full AI Analyst Report?

European Metals Holdings Limited (EMH) Historical Prices

19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.34
0.34
0.32
0.33
0.33
-2.94%
9,360
0.12
May 28, 2026
0.33
0.34
0.33
0.34
0.34
+6.25%
47,519
0.62
May 27, 2026
0.33
0.33
0.32
0.32
0.32
-3.03%
41,345
0.54
May 26, 2026
0.33
0.34
0.33
0.33
0.33
0.00%
0
0.00
May 25, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
130,530
1.66
May 22, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
36,185
0.45
May 21, 2026
0.34
0.34
0.34
0.34
0.34
+1.49%
78,747
0.97
May 20, 2026
0.33
0.34
0.32
0.34
0.34
+1.52%
207,132
2.53
May 19, 2026
0.33
0.33
0.32
0.33
0.33
+1.54%
123,121
1.52
May 18, 2026
0.32
0.33
0.32
0.33
0.33
+3.17%
96,898
1.16
May 15, 2026
0.33
0.33
0.31
0.32
0.32
+6.78%
77,677
0.93
May 14, 2026
0.30
0.30
0.30
0.30
0.30
-7.81%
5,050
0.05
May 13, 2026
0.33
0.33
0.31
0.32
0.32
-3.03%
125,772
1.36
May 12, 2026
0.33
0.35
0.32
0.33
0.33
0.00%
104,395
1.11
May 11, 2026
0.30
0.34
0.30
0.33
0.33
+6.45%
135,914
1.39
May 08, 2026
0.31
0.31
0.30
0.31
0.31
+1.64%
116,061
1.15
May 07, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
40,394
0.40
May 06, 2026
0.31
0.32
0.31
0.31
0.31
+8.93%
301,105
2.81
May 05, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
70,817
0.66
May 04, 2026
0.31
0.31
0.29
0.29
0.29
-4.92%
166,803
1.59
May 01, 2026
0.31
0.32
0.31
0.31
0.31
-1.61%
48,322
0.46
Apr 30, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
33,865
0.31
Apr 29, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
22,100
0.18
Apr 28, 2026
0.30
0.31
0.30
0.31
0.31
+3.39%
2,543
0.02
Apr 27, 2026
0.31
0.31
0.30
0.30
0.30
-1.67%
70,552
0.52
Apr 24, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
79,143
0.57
Apr 23, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
106,851
0.77
Apr 22, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
300
<0.01
Apr 21, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
8,747
0.06
Apr 20, 2026
0.30
0.31
0.30
0.31
0.31
+5.17%
172,208
1.20
Apr 17, 2026
0.29
0.29
0.29
0.29
0.29
+3.57%
39,877
0.28
Apr 16, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
50,984
0.35
Apr 15, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
1,465
0.01
Apr 14, 2026
0.28
0.28
0.28
0.28
0.28
-6.67%
3,861
0.03
Apr 13, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
15,000
0.10
Apr 10, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
10,000
0.06
Apr 09, 2026
0.29
0.30
0.29
0.30
0.30
+5.26%
6,893
0.04
Apr 08, 2026
0.28
0.29
0.28
0.29
0.29
+1.79%
61,747
0.37
Apr 07, 2026
0.28
0.28
0.25
0.28
0.28
+5.66%
73,289
0.44
Apr 06, 2026
0.27
0.29
0.27
0.27
0.27
0.00%
0
0.00
Apr 03, 2026
0.27
0.29
0.27
0.27
0.27
0.00%
0
0.00
Apr 02, 2026
0.27
0.27
0.27
0.27
0.27
-7.02%
30,894
0.18
Apr 01, 2026
0.28
0.29
0.27
0.29
0.29
+5.56%
4,777
0.03
Mar 31, 2026
0.28
0.28
0.27
0.27
0.27
-1.82%
81,194
0.47
Mar 30, 2026
0.25
0.28
0.25
0.28
0.28
+12.24%
22,970
0.13
Mar 27, 2026
0.27
0.27
0.25
0.25
0.25
-2.00%
69,128
0.39
Mar 26, 2026
0.27
0.27
0.25
0.25
0.25
-3.85%
80,488
0.45
Mar 25, 2026
0.26
0.26
0.26
0.26
0.26
-7.14%
32,146
0.18
Mar 24, 2026
0.25
0.28
0.25
0.28
0.28
+16.67%
73,176
0.41
Mar 23, 2026
0.24
0.24
0.24
0.24
0.24
-11.11%
118,550
0.66
Rows:
50