eMetals Limited EMT

ASX · Australia · Non-Energy Minerals

AUD 0.04200.00 (0.00%)

Market closed· Sep 30, 2026, 11:59 PM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-10-01	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	585
2026-09-30	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	94
2026-09-29	AUD 0.04	-2.33%	AUD 0.04	AUD 0.04	AUD 0.04	28.24K
2026-09-28	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	20.00K
2026-09-25	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-24	AUD 0.04	+7.50%	AUD 0.04	AUD 0.04	AUD 0.04	197.67K
2026-09-23	AUD 0.04	-4.76%	AUD 0.04	AUD 0.04	AUD 0.04	592.99K
2026-09-22	AUD 0.04	+5.00%	AUD 0.04	AUD 0.04	AUD 0.04	1.21K
2026-09-21	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-18	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-17	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	5.26K
2026-09-16	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-15	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-14	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-11	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	830.08K
2026-09-10	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-09	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-08	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	145.90K
2026-09-07	AUD 0.04	-9.09%	AUD 0.05	AUD 0.05	AUD 0.04	288.30K
2026-09-04	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-03	AUD 0.04	-6.38%	AUD 0.05	AUD 0.05	AUD 0.04	30.11K
2026-09-02	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-09-01	AUD 0.05	+6.82%	AUD 0.05	AUD 0.05	AUD 0.05	100.00K
2026-08-31	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-08-28	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	219
2026-08-27	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	3.13K
2026-08-26	AUD 0.04	-4.35%	AUD 0.05	AUD 0.05	AUD 0.04	221.77K
2026-08-25	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-24	AUD 0.05	-4.17%	AUD 0.05	AUD 0.05	AUD 0.05	20.00K
2026-08-21	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-20	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-19	AUD 0.05	+4.35%	AUD 0.05	AUD 0.05	AUD 0.05	50.00K
2026-08-18	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-17	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	256.33K
2026-08-14	AUD 0.05	+4.55%	AUD 0.05	AUD 0.05	AUD 0.05	58.11K
2026-08-13	AUD 0.04	-6.38%	AUD 0.04	AUD 0.04	AUD 0.04	8.87K
2026-08-12	AUD 0.05	+9.30%	AUD 0.05	AUD 0.05	AUD 0.05	10.84K
2026-08-11	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-08-10	AUD 0.04	-8.51%	AUD 0.05	AUD 0.05	AUD 0.04	136.29K
2026-08-07	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-06	AUD 0.05	+6.82%	AUD 0.05	AUD 0.05	AUD 0.05	148.88K
2026-08-05	AUD 0.04	+2.33%	AUD 0.04	AUD 0.04	AUD 0.04	15.39K
2026-08-04	AUD 0.04	-4.44%	AUD 0.04	AUD 0.04	AUD 0.04	15.06K
2026-08-03	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	6.54K
2026-07-31	AUD 0.05	-2.17%	AUD 0.05	AUD 0.05	AUD 0.05	219
2026-07-30	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-29	AUD 0.05	+4.55%	AUD 0.04	AUD 0.05	AUD 0.04	77.61K
2026-07-28	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-07-27	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	150.11K
2026-07-24	AUD 0.04	-2.22%	AUD 0.05	AUD 0.05	AUD 0.04	270.50K
2026-07-23	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-22	AUD 0.05	-4.26%	AUD 0.05	AUD 0.05	AUD 0.05	23.53K
2026-07-21	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-20	AUD 0.05	-6.00%	AUD 0.05	AUD 0.05	AUD 0.05	129.13K
2026-07-17	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-16	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	11.26K
2026-07-15	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-14	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-13	AUD 0.05	-10.71%	AUD 0.05	AUD 0.05	AUD 0.05	806.93K
2026-07-10	AUD 0.06	+12.00%	AUD 0.06	AUD 0.06	AUD 0.06	140.73K
2026-07-09	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-08	AUD 0.05	-15.25%	AUD 0.05	AUD 0.05	AUD 0.05	9.76K
2026-07-07	AUD 0.06	-1.67%	AUD 0.06	AUD 0.06	AUD 0.06	100.00K
2026-07-06	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-07-03	AUD 0.06	+20.00%	AUD 0.06	AUD 0.06	AUD 0.06	250.00K
2026-07-02	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-01	AUD 0.05	0.00%	AUD 0.04	AUD 0.05	AUD 0.04	236.39K
2026-06-30	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-06-29	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	537.58K
2026-06-26	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	10.00K
2026-06-25	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	226.86K
2026-06-24	AUD 0.05	-16.67%	AUD 0.05	AUD 0.05	AUD 0.05	1.00K
2026-06-23	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-22	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	228.90K
2026-06-19	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-18	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-17	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	24.99K
2026-06-16	AUD 0.06	-7.69%	AUD 0.06	AUD 0.06	AUD 0.06	16.76K
2026-06-15	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-12	AUD 0.06	+30.00%	AUD 0.05	AUD 0.06	AUD 0.05	875.32K
2026-06-11	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	5.81K
2026-06-10	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	10.59K
2026-06-09	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	51.10K
2026-06-05	AUD 0.05	-9.09%	AUD 0.05	AUD 0.05	AUD 0.05	217.00K
2026-06-04	AUD 0.05	+10.00%	AUD 0.05	AUD 0.05	AUD 0.05	108.00K
2026-06-03	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	930
2026-06-02	AUD 0.05	-16.67%	AUD 0.05	AUD 0.05	AUD 0.05	1.25K
2026-06-01	AUD 0.06	-7.69%	AUD 0.06	AUD 0.06	AUD 0.06	284.00K
2026-05-29	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-10-01	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	585
2026-09-30	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	94
2026-09-29	AUD 0.04	-2.33%	AUD 0.04	AUD 0.04	AUD 0.04	28.24K
2026-09-28	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	20.00K
2026-09-25	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-24	AUD 0.04	+7.50%	AUD 0.04	AUD 0.04	AUD 0.04	197.67K
2026-09-23	AUD 0.04	-4.76%	AUD 0.04	AUD 0.04	AUD 0.04	592.99K
2026-09-22	AUD 0.04	+5.00%	AUD 0.04	AUD 0.04	AUD 0.04	1.21K
2026-09-21	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-18	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-17	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	5.26K
2026-09-16	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-15	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-14	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-11	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	830.08K
2026-09-10	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-09	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-08	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	145.90K
2026-09-07	AUD 0.04	-9.09%	AUD 0.05	AUD 0.05	AUD 0.04	288.30K
2026-09-04	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-09-03	AUD 0.04	-6.38%	AUD 0.05	AUD 0.05	AUD 0.04	30.11K
2026-09-02	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-09-01	AUD 0.05	+6.82%	AUD 0.05	AUD 0.05	AUD 0.05	100.00K
2026-08-31	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-08-28	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	219
2026-08-27	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	3.13K
2026-08-26	AUD 0.04	-4.35%	AUD 0.05	AUD 0.05	AUD 0.04	221.77K
2026-08-25	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-24	AUD 0.05	-4.17%	AUD 0.05	AUD 0.05	AUD 0.05	20.00K
2026-08-21	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-20	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-19	AUD 0.05	+4.35%	AUD 0.05	AUD 0.05	AUD 0.05	50.00K
2026-08-18	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-17	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	256.33K
2026-08-14	AUD 0.05	+4.55%	AUD 0.05	AUD 0.05	AUD 0.05	58.11K
2026-08-13	AUD 0.04	-6.38%	AUD 0.04	AUD 0.04	AUD 0.04	8.87K
2026-08-12	AUD 0.05	+9.30%	AUD 0.05	AUD 0.05	AUD 0.05	10.84K
2026-08-11	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-08-10	AUD 0.04	-8.51%	AUD 0.05	AUD 0.05	AUD 0.04	136.29K
2026-08-07	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-08-06	AUD 0.05	+6.82%	AUD 0.05	AUD 0.05	AUD 0.05	148.88K
2026-08-05	AUD 0.04	+2.33%	AUD 0.04	AUD 0.04	AUD 0.04	15.39K
2026-08-04	AUD 0.04	-4.44%	AUD 0.04	AUD 0.04	AUD 0.04	15.06K
2026-08-03	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	6.54K
2026-07-31	AUD 0.05	-2.17%	AUD 0.05	AUD 0.05	AUD 0.05	219
2026-07-30	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-29	AUD 0.05	+4.55%	AUD 0.04	AUD 0.05	AUD 0.04	77.61K
2026-07-28	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	0
2026-07-27	AUD 0.04	0.00%	AUD 0.04	AUD 0.04	AUD 0.04	150.11K
2026-07-24	AUD 0.04	-2.22%	AUD 0.05	AUD 0.05	AUD 0.04	270.50K
2026-07-23	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-22	AUD 0.05	-4.26%	AUD 0.05	AUD 0.05	AUD 0.05	23.53K
2026-07-21	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-20	AUD 0.05	-6.00%	AUD 0.05	AUD 0.05	AUD 0.05	129.13K
2026-07-17	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-16	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	11.26K
2026-07-15	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-14	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-13	AUD 0.05	-10.71%	AUD 0.05	AUD 0.05	AUD 0.05	806.93K
2026-07-10	AUD 0.06	+12.00%	AUD 0.06	AUD 0.06	AUD 0.06	140.73K
2026-07-09	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-08	AUD 0.05	-15.25%	AUD 0.05	AUD 0.05	AUD 0.05	9.76K
2026-07-07	AUD 0.06	-1.67%	AUD 0.06	AUD 0.06	AUD 0.06	100.00K
2026-07-06	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-07-03	AUD 0.06	+20.00%	AUD 0.06	AUD 0.06	AUD 0.06	250.00K
2026-07-02	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-07-01	AUD 0.05	0.00%	AUD 0.04	AUD 0.05	AUD 0.04	236.39K
2026-06-30	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	0
2026-06-29	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	537.58K
2026-06-26	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	10.00K
2026-06-25	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	226.86K
2026-06-24	AUD 0.05	-16.67%	AUD 0.05	AUD 0.05	AUD 0.05	1.00K
2026-06-23	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-22	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	228.90K
2026-06-19	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-18	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-17	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	24.99K
2026-06-16	AUD 0.06	-7.69%	AUD 0.06	AUD 0.06	AUD 0.06	16.76K
2026-06-15	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0
2026-06-12	AUD 0.06	+30.00%	AUD 0.05	AUD 0.06	AUD 0.05	875.32K
2026-06-11	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	5.81K
2026-06-10	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	10.59K
2026-06-09	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	51.10K
2026-06-05	AUD 0.05	-9.09%	AUD 0.05	AUD 0.05	AUD 0.05	217.00K
2026-06-04	AUD 0.05	+10.00%	AUD 0.05	AUD 0.05	AUD 0.05	108.00K
2026-06-03	AUD 0.05	0.00%	AUD 0.05	AUD 0.05	AUD 0.05	930
2026-06-02	AUD 0.05	-16.67%	AUD 0.05	AUD 0.05	AUD 0.05	1.25K
2026-06-01	AUD 0.06	-7.69%	AUD 0.06	AUD 0.06	AUD 0.06	284.00K
2026-05-29	AUD 0.06	0.00%	AUD 0.06	AUD 0.06	AUD 0.06	0