End of day Prices (full format), 75 Days for (ESS) ESSENTIAL METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-May-17 Tue
| ###
| 0.555
| ###
| 0.545
| 2,253,178
| 625,256
| 95.2
| 95.2
| 0.0 |
2022-May-16 Mon
| 0.53
| 0.54
| 0.5
| ###
| 2,855,359
| 1,484,786
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 0.485
| ###
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| 0.51
| ###
| 0.475
| 2,849,858
| ###
| 24.7
| 24.7
| ### |
2022-May-11 Wed
| 0.51
| ###
| 0.47
| ###
| 3,137,020
| ###
| 69.1
| 69.1
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 0.48
| 0.485
|
|
| 23.6
| 23.6
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 0.48
| 0.485
|
|
| 23.6
| 23.6
| 0.0 |
2022-May-06 Fri
| ###
| 0.54
| ###
| 0.525
| 7,021,359
| ###
| 30.1
| 30.1
| 0.0 |
2022-May-05 Thu
| 0.58
| ###
| 0.56
| 0.575
|
|
| 28.4
| 28.4
| ### |
2022-May-04 Wed
| 0.625
| ###
| 0.53
| 0.545
|
|
| 2.9
| 2.9
| 0.0 |
2022-May-03 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| 0.645
| ###
| ###
| 2,318,426
| ###
| 21.4
| 21.4
| 0.0 |
2022-Apr-29 Fri
| 0.675
| 0.71
| 0.655
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2022-Apr-27 Wed
| 0.59
| ###
| 0.575
| ###
| 7,741,227
| ###
| 84.6
| 84.6
| 0.0 |
2022-Apr-26 Tue
| 0.73
| 0.73
| 0.58
| ###
| 10,724,574
| ###
| 0.9
| 0.9
| 0.0 |
2022-Apr-22 Fri
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2022-Apr-21 Thu
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2022-Apr-20 Wed
| 0.71
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 0.55
| 0.72
| 0.55
| 0.71
|
|
| 99.8
| 99.8
| ### |
2022-Apr-14 Thu
| 0.575
| 0.58
| 0.53
| 0.55
|
|
| 8.6
| 8.6
| ### |
2022-Apr-13 Wed
| 0.5
| 0.55
| ###
| 0.55
| 2,899,048
| ###
| 97.6
| 97.6
| ### |
2022-Apr-12 Tue
| 0.48
| 0.5
| ###
| 0.49
|
|
| ###
| ###
| ### |
2022-Apr-11 Mon
| 0.55
| 0.55
| 0.49
| 0.49
| 4,470,380
| ###
| 2.6
| 2.6
| ### |
2022-Apr-08 Fri
| 0.525
| 0.57
| 0.51
| 0.51
| 4,566,654
| ###
| ###
| ###
| ### |
2022-Apr-07 Thu
| 0.53
| 0.54
| 0.51
| ###
| 3,159,025
| 1,658,488
| 21.7
| 21.7
| 0.0 |
2022-Apr-06 Wed
| 0.545
| 0.56
| 0.53
| 0.54
| 4,339,653
| ###
| 34.7
| 34.7
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| 0.545
| 0.57
|
|
| 9.9
| 9.9
| ### |
2022-Apr-04 Mon
| 0.59
| ###
| 0.545
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 0.485
| 0.58
| 0.475
| 0.58
|
|
| 99.1
| 99.1
| ### |
2022-Mar-31 Thu
| 0.48
| 0.49
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 0.48
| 0.48
| ###
| ###
| 1,480,143
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| 0.45
| 0.475
| 0.45
| 0.46
| 1,606,546
| 743,027
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 0.49
| 0.49
| 0.445
| 0.45
| 3,507,546
| 1,639,777
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 0.51
| 0.51
| 0.48
| 0.485
| 3,109,845
| 1,539,373
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 0.49
| 0.54
| 0.475
| 0.48
|
|
| 20.5
| 20.5
| 0.0 |
2022-Mar-23 Wed
| 0.49
| ###
| 0.47
| 0.485
| 5,566,179
| 1,308,052
| 25.9
| 25.9
| 0.0 |
2022-Mar-22 Tue
| 0.455
| 0.5
| 0.455
| 0.48
| 6,131,245
| ###
| 93.6
| 93.6
| 0.0 |
2022-Mar-21 Mon
| ###
| 0.47
| ###
| 0.445
|
|
| 11.5
| 11.5
| ### |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 0.345
| ###
| 2,316,378
| 399,575
| 90.8
| 90.8
| 0.0 |
2022-Mar-16 Wed
| 0.355
| 0.355
| ###
| ###
| 1,952,659
| ###
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2022-Mar-14 Mon
| 0.375
| ###
| ###
| ###
| 2,179,248
| 0
| 13.1
| 13.1
| 0.0 |
2022-Mar-11 Fri
| 0.345
| ###
| 0.345
| 0.375
|
|
| 97.5
| 97.5
| ### |
2022-Mar-10 Thu
| ###
| ###
| 0.345
| 0.345
| 1,286,841
| 221,980
| 9.9
| 9.9
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| ###
| 0.355
|
|
| 92.0
| 92.0
| 0.0 |
2022-Mar-08 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 0.345
| ###
| ###
| ###
| 1,693,287
| 0
| 30.6
| 30.6
| 0.0 |
2022-Mar-04 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 3,762,549
| 0
| 17.6
| 17.6
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| 0.355
| 2,453,941
| 0
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 0.345
| ###
| 0.325
| 2,071,186
| 357,279
| ###
| ###
| ### |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 5,899,171
| 0
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 7,164,429
| 0
| 10.3
| 10.3
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 0.375
| ###
| 0.325
| 5,416,750
| 1,015,640
| 3.5
| 3.5
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,446,120
| 0
| 10.7
| 10.7
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 4,237,643
| 0
| 98.6
| 98.6
| 0.0 |
2022-Feb-17 Thu
| 0.385
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,555,153
| 0
| 6.0
| 6.0
| 0.0 |
2022-Feb-15 Tue
| 0.385
| ###
| ###
| ###
| 2,386,082
| 0
| 84.4
| 84.4
| 0.0 |
2022-Feb-14 Mon
| 0.41
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 0.425
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 0.475
| 0.475
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| 0.48
| ###
| 0.46
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2022-Feb-08 Tue
| 0.47
| 0.5
| 0.46
| 0.475
| 2,796,542
| 1,342,340
| 70.2
| 70.2
| ### |
2022-Feb-07 Mon
| 0.47
| 0.48
| 0.455
| 0.47
| 1,097,779
| ###
| ###
| ###
| ### |
2022-Feb-04 Fri
| 0.46
| 0.49
| ###
| 0.47
| 2,430,988
| ###
| ###
| ###
| ### |
2022-Feb-03 Thu
| 0.52
| 0.52
| ###
| 0.47
| 4,773,921
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| 0.5
| 0.54
| 0.49
| 0.51
| 6,616,986
| 3,407,747
| 81.2
| 81.2
| ### |
2022-Feb-01 Tue
| ###
| 0.54
| 0.485
| 0.5
| 5,094,644
| ###
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 0.51
| ###
| 0.475
| 0.5
| 4,850,626
| 1,152,023
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 0.42
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|