End of day Prices (full format), 150 Days for (AML) AEON METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2018-Nov-09 Fri
| 0.28
| 0.28
| 0.27
| 0.27
| 252,054
| ###
| ###
| ###
| ### |
2018-Nov-08 Thu
| 0.285
| ###
| 0.275
| 0.28
| 175,689
| 24,157
| 19.8
| 19.8
| ### |
2018-Nov-07 Wed
| 0.285
| 0.285
| 0.275
| 0.285
| 221,173
| 61,928
| 65.2
| 65.2
| ### |
2018-Nov-06 Tue
| 0.28
| 0.285
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2018-Nov-05 Mon
| 0.29
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 0.29
| ###
| 0.28
| 0.29
| 551,881
| ###
| 64.6
| 64.6
| ### |
2018-Nov-01 Thu
| 0.285
| ###
| 0.285
| ###
| 731,445
| ###
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 0.255
| 0.275
| 0.255
| 0.275
| 482,723
| 127,921
| 96.0
| 96.0
| ### |
2018-Oct-30 Tue
| 0.27
| 0.275
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 15.2
| 15.2
| ### |
2018-Oct-25 Thu
| ###
| ###
| 0.27
| 0.28
| 18,230,320
| ###
| ###
| ###
| ### |
2018-Oct-24 Wed
| 0.285
| ###
| 0.28
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 0.285
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2018-Oct-22 Mon
| ###
| 0.325
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| 0.325
|
|
| 19.1
| 19.1
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| 0.325
| 173,273
| 0
| 12.0
| 12.0
| ### |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 267,021
| 0
| 91.5
| 91.5
| 0.0 |
2018-Oct-16 Tue
| 0.325
| 0.325
| ###
| ###
| 745,582
| 121,157
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 0.325
| 0.325
| 241,086
| 39,176
| 10.4
| 10.4
| ### |
2018-Oct-12 Fri
| ###
| 0.345
| ###
| ###
| 407,324
| ###
| 68.3
| 68.3
| 0.0 |
2018-Oct-11 Thu
| 0.345
| 0.345
| ###
| ###
| 349,388
| ###
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| 0.345
| 239,327
| 0
| 85.3
| 85.3
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 574,155
| 0
| 7.1
| 7.1
| 0.0 |
2018-Oct-08 Mon
| 0.355
| ###
| 0.355
| 0.355
| 117,358
| ###
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| 0.355
| ###
| ###
| 0.355
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| 0.385
| ###
| 0.355
|
|
| 8.5
| 8.5
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 0.345
| 0.375
| ###
| 0.375
|
|
| 97.2
| 97.2
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 612,855
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 0.355
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 12,027,922
| 0
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 206,853
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 130,281
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| 0.345
| 201,543
| 0
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 0.345
| ###
| ###
| ###
| 442,781
| 0
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 0.345
|
|
| 22.6
| 22.6
| 0.0 |
2018-Sep-10 Mon
| ###
| 0.355
| 0.345
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| ###
| 0.355
| ###
| 0.355
| 444,652
| 78,925
| 82.1
| 82.1
| 0.0 |
2018-Sep-06 Thu
| ###
| 0.355
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 0.345
| ###
| 488,849
| 84,326
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| 0.355
| 0.355
| 384,625
| 68,270
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 0.375
| ###
| ###
| ###
| 301,351
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 0.375
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2018-Aug-30 Thu
| ###
| 0.375
| ###
| ###
| 1,040,558
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 0.345
| ###
| 0.345
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 730,276
| 0
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 539,022
| 0
| 2.8
| 2.8
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 150,289
| 0
| 88.4
| 88.4
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2018-Aug-21 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 0.287
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 406,141
| 0
| 85.0
| 85.0
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 476,427
| 0
| 91.5
| 91.5
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 0.345
| ###
| 0.325
| 0.325
| 740,870
| ###
| ###
| ###
| ### |
2018-Aug-10 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| 0.345
| 203,378
| 0
| 94.8
| 94.8
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| 0.325
| ###
| 678,984
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| 0.345
|
|
| 89.7
| 89.7
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 450,086
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 0.345
| ###
| ###
| ###
| 283,370
| 0
| 86.8
| 86.8
| 0.0 |
2018-Aug-01 Wed
| ###
| 0.355
| ###
| 0.345
| 510,370
| ###
| 25.3
| 25.3
| 0.0 |
2018-Jul-31 Tue
| ###
| 0.375
| ###
| ###
| 608,783
| 114,146
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 334,385
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| 0.375
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 322,758
| 0
| 95.6
| 95.6
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2018-Jul-20 Fri
| ###
| 0.325
| ###
| ###
| 276,624
| 44,951
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 420,154
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 0.345
| 0.345
| ###
| ###
| 862,642
| ###
| 3.2
| 3.2
| 0.0 |
2018-Jul-16 Mon
| 0.355
| ###
| ###
| 0.355
| 307,889
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 0.355
| 176,183
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 237,329
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 325,820
| 0
| 93.9
| 93.9
| 0.0 |
2018-Jul-10 Tue
| 0.355
| ###
| ###
| ###
| 686,689
| 0
| 84.0
| 84.0
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 0.385
| ###
| ###
| 880,542
| ###
| 23.2
| 23.2
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| 0.355
| ###
| 507,088
| ###
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 0.375
| ###
| 0.355
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2018-Jun-29 Fri
| 0.345
| ###
| ###
| 0.355
| 838,020
| 0
| 85.4
| 85.4
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 0.345
| ###
| ###
| 635,641
| 109,648
| 24.2
| 24.2
| 0.0 |
2018-Jun-25 Mon
| 0.345
| ###
| ###
| ###
| 231,186
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 0.355
| ###
| 0.345
| 0.345
| 345,876
| ###
| 13.1
| 13.1
| 0.0 |
2018-Jun-21 Thu
| ###
| 0.355
| ###
| ###
| 226,787
| 40,254
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| 0.355
|
|
| 99.1
| 99.1
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 0.345
| 0.355
| ###
| 0.345
| 770,487
| ###
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| 0.345
| 0.325
| ###
| 1,598,128
| 535,372
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 0.345
| 0.355
|
|
| 19.8
| 19.8
| 0.0 |
2018-Jun-08 Fri
| 0.355
| ###
| 0.345
| ###
| 425,089
| 73,327
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2018-Jun-05 Tue
| 0.4
| 0.4
| ###
| ###
| 455,775
| 91,155
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 95.4
| 95.4
| 0.0 |
2018-Jun-01 Fri
| 0.385
| 0.385
| ###
| 0.375
| 936,220
| 180,222
| ###
| ###
| ### |
2018-May-31 Thu
| 0.385
| 0.4
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2018-May-29 Tue
| ###
| 0.4
| ###
| ###
| 475,341
| ###
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| 0.4
| 0.41
| ###
| ###
| 937,185
| 192,122
| 25.4
| 25.4
| 0.0 |
2018-May-25 Fri
| 0.4
| 0.425
| ###
| ###
| 1,306,642
| ###
| 19.4
| 19.4
| 0.0 |
2018-May-24 Thu
| ###
| 0.41
| 0.385
| ###
| 1,749,525
| ###
| 90.6
| 90.6
| 0.0 |
2018-May-23 Wed
| 0.425
| ###
| ###
| ###
| 3,746,759
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 0.45
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| ###
| ###
| ###
| 0.43
| 3,504,959
| 0
| 98.2
| 98.2
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 1,911,970
| 0
| 96.0
| 96.0
| 0.0 |
2018-May-17 Thu
| ###
| 0.375
| 0.355
| ###
| 1,763,644
| ###
| 19.9
| 19.9
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.385
| 0.385
| ###
| ###
| 1,032,675
| 198,789
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| 0.385
|
|
| 93.5
| 93.5
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 398,228
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| 0.375
| ###
| ###
| 393,159
| ###
| 82.1
| 82.1
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 336,573
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 0.375
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 1,082,984
| 0
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 0.345
| ###
| 0.345
| ###
| 3,346,454
| ###
| 96.7
| 96.7
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 1,034,628
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 971,046
| 0
| 24.2
| 24.2
| 0.0 |
2018-Apr-30 Mon
| 0.325
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 0.29
| ###
| 0.29
| ###
| 2,268,351
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| 95.5
| 95.5
| ### |
2018-Apr-23 Mon
| 0.275
| 0.285
| 0.275
| 0.28
| 335,642
| 93,979
| ###
| ###
| ### |
2018-Apr-20 Fri
| 0.285
| 0.29
| 0.27
| 0.27
| 659,773
| ###
| ###
| ###
| ### |
2018-Apr-19 Thu
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| 9.2
| 9.2
| ### |
2018-Apr-18 Wed
| 0.29
| 0.29
| 0.275
| 0.28
| 463,122
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 0.28
| ###
| 0.28
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2018-Apr-13 Fri
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
|