Energy Transition Minerals Ltd. ETM
ASX · Australia · Non-Energy Minerals
AUD 0.05200.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 751.50K |
| 2026-10-01 | AUD 0.05 | -3.70% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 617.78K |
| 2026-09-30 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.66M |
| 2026-09-29 | AUD 0.05 | +1.89% | AUD 0.05 | AUD 0.05 | AUD 0.05 |
| 2.11M |
| 2026-09-28 | AUD 0.05 | -11.67% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.74M |
| 2026-09-25 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.12M |
| 2026-09-24 | AUD 0.06 | -3.23% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.16M |
| 2026-09-23 | AUD 0.06 | +10.71% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.60M |
| 2026-09-22 | AUD 0.06 | -6.67% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 5.14M |
| 2026-09-21 | AUD 0.06 | +33.33% | AUD 0.05 | AUD 0.07 | AUD 0.05 | 20.76M |
| 2026-09-18 | AUD 0.05 | -2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 543.03K |
| 2026-09-17 | AUD 0.05 | 0.00% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 178.01K |
| 2026-09-16 | AUD 0.05 | +4.55% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 338.24K |
| 2026-09-15 | AUD 0.04 | -6.38% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 418.26K |
| 2026-09-14 | AUD 0.05 | +6.82% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 521.27K |
| 2026-09-11 | AUD 0.04 | -4.35% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 860.31K |
| 2026-09-10 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 739.10K |
| 2026-09-09 | AUD 0.05 | -6.12% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.16M |
| 2026-09-08 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 404.81K |
| 2026-09-07 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 565.92K |
| 2026-09-04 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.65M |
| 2026-09-03 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 372.00K |
| 2026-09-02 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 3.51M |
| 2026-09-01 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 789.42K |
| 2026-08-31 | AUD 0.05 | +2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 567.48K |
| 2026-08-28 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.20M |
| 2026-08-27 | AUD 0.05 | +4.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 512.75K |
| 2026-08-26 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 3.34M |
| 2026-08-25 | AUD 0.05 | +2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.23M |
| 2026-08-24 | AUD 0.05 | +4.44% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.99M |
| 2026-08-21 | AUD 0.05 | -2.17% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 945.14K |
| 2026-08-20 | AUD 0.05 | +4.55% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 2.67M |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.04M |
| 2026-08-18 | AUD 0.04 | -6.38% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 3.79M |
| 2026-08-17 | AUD 0.05 | -2.08% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.62M |
| 2026-08-14 | AUD 0.05 | -2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 568.12K |
| 2026-08-13 | AUD 0.05 | -3.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.36M |
| 2026-08-12 | AUD 0.05 | -3.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 176.17K |
| 2026-08-11 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 389.24K |
| 2026-08-10 | AUD 0.05 | -1.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 138.95K |
| 2026-08-07 | AUD 0.05 | +1.89% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 733.36K |
| 2026-08-06 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 914.61K |
| 2026-08-05 | AUD 0.05 | +1.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 204.44K |
| 2026-08-04 | AUD 0.05 | +4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 466.52K |
| 2026-08-03 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 529.75K |
| 2026-07-31 | AUD 0.05 | +6.25% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 293.01K |
| 2026-07-30 | AUD 0.05 | -4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.14M |
| 2026-07-29 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 297.10K |
| 2026-07-28 | AUD 0.05 | -3.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 502.80K |
| 2026-07-27 | AUD 0.05 | +4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 300.13K |
| 2026-07-24 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 215.44K |
| 2026-07-23 | AUD 0.05 | +2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.32M |
| 2026-07-22 | AUD 0.05 | +11.11% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.33M |
| 2026-07-21 | AUD 0.05 | +2.27% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 1.33M |
| 2026-07-20 | AUD 0.04 | +2.33% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 623.04K |
| 2026-07-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.25M |
| 2026-07-16 | AUD 0.04 | -8.51% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 631.80K |
| 2026-07-15 | AUD 0.05 | +11.90% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 835.86K |
| 2026-07-14 | AUD 0.04 | -4.55% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 845.81K |
| 2026-07-13 | AUD 0.04 | -2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.75M |
| 2026-07-10 | AUD 0.05 | -4.26% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 4.15M |
| 2026-07-09 | AUD 0.05 | +14.63% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 3.80M |
| 2026-07-08 | AUD 0.04 | +7.89% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.35M |
| 2026-07-07 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.17M |
| 2026-07-06 | AUD 0.04 | -9.30% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 19.80M |
| 2026-07-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.03M |
| 2026-07-02 | AUD 0.04 | +2.38% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 4.81M |
| 2026-07-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.29M |
| 2026-06-30 | AUD 0.04 | -2.33% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 5.18M |
| 2026-06-29 | AUD 0.04 | -17.31% | AUD 0.05 | AUD 0.05 | AUD 0.03 | 15.19M |
| 2026-06-26 | AUD 0.05 | -1.89% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.68M |
| 2026-06-25 | AUD 0.05 | -5.36% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.89M |
| 2026-06-24 | AUD 0.06 | -3.45% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.42M |
| 2026-06-23 | AUD 0.06 | +1.75% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.16M |
| 2026-06-22 | AUD 0.06 | -3.39% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.36M |
| 2026-06-19 | AUD 0.06 | +5.36% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.15M |
| 2026-06-18 | AUD 0.06 | -15.15% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.24M |
| 2026-06-17 | AUD 0.07 | +6.45% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 4.08M |
| 2026-06-16 | AUD 0.06 | -1.59% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.47M |
| 2026-06-15 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.88M |
| 2026-06-12 | AUD 0.06 | +12.28% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.46M |
| 2026-06-11 | AUD 0.06 | -1.72% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 948.82K |
| 2026-06-10 | AUD 0.06 | +3.57% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.09M |
| 2026-06-09 | AUD 0.06 | -5.08% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.62M |
| 2026-06-05 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 826.45K |
| 2026-06-04 | AUD 0.06 | +1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.70M |
| 2026-06-03 | AUD 0.06 | -7.94% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.79M |
| 2026-06-02 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 911.18K |
| 2026-06-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 609.11K |
| 2026-05-29 | AUD 0.06 | -1.54% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.49M |