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
|
2021-Oct-08 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2021-Oct-07 Thu
| 0.145
| 0.155
| 0.145
| ###
| 6,521,072
| ###
| 87.9
| 87.9
| 0.0 |
2021-Oct-06 Wed
| 0.145
| 0.1525
| ###
| 0.145
| 7,269,681
| ###
| ###
| ###
| ### |
2021-Oct-05 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 6.2
| 6.2
| ### |
2021-Oct-01 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2021-Sep-30 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| 0.175
| ###
| ###
| 3,588,826
| 314,022
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 0.22
| 0.23
| 0.22
| 0.22
| 2,556,225
| 575,150
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| 0.245
| 0.22
| 0.22
|
|
| 4.2
| 4.2
| 0.0 |
2021-Sep-23 Thu
| 0.23
| ###
| 0.2225
| ###
| 2,392,971
| ###
| 78.0
| 78.0
| 0.0 |
2021-Sep-22 Wed
| 0.22
| 0.225
| 0.21
| ###
| 2,315,556
| ###
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| 0.225
| 0.21
| 0.22
| 3,364,542
| 731,787
| 78.1
| 78.1
| 0.0 |
2021-Sep-20 Mon
| 0.24
| 0.255
| 0.21
| 0.225
| 3,971,725
| 923,426
| 17.5
| 17.5
| ### |
2021-Sep-17 Fri
| ###
| 0.245
| 0.23
| 0.245
| 2,664,523
| 632,824
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 0.27
| 0.27
| ###
| ###
| 7,040,750
| ###
| 0.3
| 0.3
| 0.0 |
2021-Sep-15 Wed
| 0.22
| ###
| 0.22
| 0.26
| 10,257,525
| 1,128,327
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 0.2
| 0.21
| 2,626,121
| ###
| 82.7
| 82.7
| ### |
2021-Sep-13 Mon
| 0.175
| ###
| 0.175
| ###
| 5,392,820
| 471,871
| 99.0
| 99.0
| 0.0 |
2021-Sep-10 Fri
| ###
| 0.185
| 0.1725
| 0.175
| 2,643,821
| 472,583
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 0.185
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2021-Sep-08 Wed
| ###
| 0.1975
| 0.185
| 0.185
| 1,588,552
| ###
| 19.2
| 19.2
| ### |
2021-Sep-07 Tue
| ###
| 0.2
| 0.1925
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-06 Mon
| 0.2
| 0.21
| ###
| 0.2
|
|
| 63.0
| 63.0
| 0.0 |
2021-Sep-03 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 0.175
| ###
| 1,567,422
| 137,149
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 0.185
| 0.1875
| ###
| 0.185
|
|
| 62.8
| 62.8
| ### |
2021-Aug-31 Tue
| ###
| ###
| ###
| 0.185
|
|
| 85.4
| 85.4
| ### |
2021-Aug-30 Mon
| 0.175
| 0.185
| 0.175
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| 0.175
|
|
| 16.4
| 16.4
| 0.0 |
2021-Aug-26 Thu
| 0.175
| 0.1825
| 0.175
| 0.175
| 777,043
| ###
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| 62.3
| 62.3
| ### |
2021-Aug-24 Tue
| 0.175
| 0.1875
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,614,943
| 0
| 85.9
| 85.9
| 0.0 |
2021-Aug-20 Fri
| ###
| 0.185
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| 0.1825
| 0.185
| 875,981
| ###
| ###
| ###
| ### |
2021-Aug-18 Wed
| ###
| 0.2
| ###
| 0.185
| 3,317,089
| ###
| 88.2
| 88.2
| ### |
2021-Aug-17 Tue
| 0.2
| 0.2
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 0.225
| ###
| 0.2
| 0.2
| 5,751,950
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 0.2175
| 0.2025
| ###
| 7,258,557
| ###
| 7.2
| 7.2
| 0.0 |
2021-Aug-11 Wed
| ###
| 0.225
| ###
| 0.225
| 13,829,685
| ###
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| 0.175
| 0.155
| ###
| 3,301,420
| ###
| 17.4
| 17.4
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 4,976,250
| 0
| 99.0
| 99.0
| 0.0 |
2021-Aug-05 Thu
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-02 Mon
| ###
| 0.1425
| ###
| ###
| 847,455
| 60,381
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| 0.145
| ###
| ###
| 1,307,875
| 94,820
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 0.1375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2021-Jul-27 Tue
| 0.145
| ###
| ###
| ###
| 1,275,874
| 0
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 707,952
| 0
| 5.8
| 5.8
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2021-Jul-22 Thu
| ###
| 0.155
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 0.125
| ###
| ###
| ###
| 1,399,423
| 0
| 12.0
| 12.0
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 0.125
| ###
| 671,942
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 0.125
| 0.125
| 2,035,250
| ###
| 1.1
| 1.1
| 0.0 |
2021-Jul-14 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 2.7
| 2.7
| 0.0 |
2021-Jul-12 Mon
| ###
| 0.1375
| ###
| 0.125
|
|
| 93.9
| 93.9
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 403,645
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| 0.1075
| ###
| ###
| 755,983
| ###
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 730,484
| 0
| 77.3
| 77.3
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
|