Financial News
Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2020 | 0.1040 | 0.1040 | 0.1040 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 0.1040 | 0.1040 | 0.1040 | 0 | -0.01(-4.59%) | |
| May 20, 2020 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 978 | +0.01(+5.83%) |
| May 13, 2020 | 0.1030 | 0.1030 | 0.1030 | 0 | -0.01(-7.21%) | |
| May 07, 2020 | 0.1110 | 0.1110 | 0.1110 | 0 | -0.01(-9.02%) | |
| May 06, 2020 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 678 | +0.00(+2.52%) |
| May 01, 2020 | 0.1190 | 0.1190 | 0.1190 | 0 | +0.01(+8.18%) | |
| Apr 30, 2020 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.00(+0.00%) |
| Apr 23, 2020 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.02(+27.91%) |
| Apr 22, 2020 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 1,000 | -0.01(-14.00%) |
| Apr 20, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-6.54%) | |
| Apr 13, 2020 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.01(+13.83%) | |
| Apr 07, 2020 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+9.30%) | |
| Apr 06, 2020 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 2,420 | +0.01(+16.22%) |
| Apr 01, 2020 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.02(-18.68%) | |
| Mar 30, 2020 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.01(+19.74%) | |
| Mar 26, 2020 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-5.00%) | |
| Mar 25, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 200 | -0.01(-6.43%) |
| Mar 24, 2020 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 500 | -0.01(-13.64%) |
| Feb 26, 2020 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.00(-1.00%) | |
| Feb 24, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+2.04%) | |
| Feb 21, 2020 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 1,100 | -0.00(-4.39%) |
| Feb 19, 2020 | 0.1025 | 0.1025 | 0.1025 | 0 | +0.01(+5.67%) | |
| Feb 12, 2020 | 0.0970 | 0.0970 | 0.0970 | 0 | -0.01(-11.82%) | |
| Feb 10, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-0.90%) | |
| Feb 04, 2020 | 0.1110 | 0.1110 | 0.1110 | 0 | +0.01(+6.73%) | |
| Jan 31, 2020 | 0.1040 | 0.1040 | 0.1040 | 0 | -0.00(-2.35%) | |
| Jan 30, 2020 | 0.1065 | 0.1065 | 0.1065 | 630 | +0.00(+0.00%) | |
| Jan 28, 2020 | 0.1065 | 0.1065 | 0.1065 | 0 | +0.02(+17.03%) | |
| Jan 27, 2020 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 214 | -0.02(-18.75%) |
| Jan 14, 2020 | 0.1120 | 0.1120 | 0.1120 | 0 | -0.01(-8.20%) | |
| Dec 30, 2019 | 0.1220 | 0.1220 | 0.1220 | 0 | -0.01(-7.92%) | |
| Dec 27, 2019 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 500 | +0.01(+10.97%) |
| Dec 24, 2019 | 0.1194 | 0.1194 | 0.1194 | 0 | +0.00(+2.05%) | |
| Dec 18, 2019 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.02(+17.00%) | |
| Dec 03, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-6.98%) | |
| Nov 27, 2019 | 0.1075 | 0.1075 | 0.1075 | 0 | +0.01(+9.69%) | |
| Nov 26, 2019 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 500 | -0.01(-7.55%) |
| Nov 21, 2019 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.04(-27.65%) | |
| Nov 18, 2019 | 0.1465 | 0.1465 | 0.1465 | 0 | +0.02(+12.61%) | |
| Nov 15, 2019 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 100 | -0.03(-17.66%) |
| Nov 14, 2019 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 175 | -0.01(-7.06%) |
| Nov 08, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.03(+19.80%) | |
| Nov 07, 2019 | 0.1419 | 0.1419 | 0.1419 | 60 | +0.00(+0.00%) | |
| Oct 30, 2019 | 0.1419 | 0.1419 | 0.1419 | 0 | -0.00(-1.11%) | |
| Oct 28, 2019 | 0.1435 | 0.1435 | 0.1435 | 0 | +0.00(+2.87%) | |
| Oct 17, 2019 | 0.1395 | 0.1395 | 0.1395 | 0 | +0.00(+3.33%) | |
| Oct 09, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-9.40%) | |
| Oct 08, 2019 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 2,860 | -0.01(-6.88%) |
| Oct 07, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,500 | +0.02(+14.12%) |
| Oct 03, 2019 | 0.1402 | 0.1402 | 0.1402 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 0.1402 | 0.1402 | 0.1402 | 0.1402 | 1,000 | +0.01(+6.21%) |
| Sep 20, 2019 | 0.1320 | 0.1320 | 0.1320 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 700 | -0.01(-5.04%) |
| Sep 12, 2019 | 0.1390 | 0.1390 | 0.1390 | 0 | -0.00(-3.07%) | |
| Sep 05, 2019 | 0.1434 | 0.1434 | 0.1434 | 0 | -0.00(-2.45%) | |
| Aug 22, 2019 | 0.1470 | 0.1470 | 0.1470 | 0 | +0.01(+6.44%) | |
| Aug 08, 2019 | 0.1381 | 0.1381 | 0.1381 | 0 | -0.02(-13.69%) | |
| Jul 31, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-4.48%) | |
| Jul 23, 2019 | 0.1675 | 0.1675 | 0.1675 | 0 | +0.01(+4.36%) | |
| Jul 19, 2019 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.31%) | |
| Jul 16, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
| Jul 15, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 20,000 | +0.01(+6.25%) |
| Jul 12, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 200 | +0.00(+1.59%) |
| Jul 11, 2019 | 0.1575 | 0.1575 | 0.1575 | 60 | +0.00(+0.00%) | |
| Jul 05, 2019 | 0.1575 | 0.1575 | 0.1575 | 0 | +0.01(+4.30%) | |
| Jul 01, 2019 | 0.1510 | 0.1510 | 0.1510 | 0 | +0.01(+9.03%) | |
| Jun 17, 2019 | 0.1385 | 0.1385 | 0.1385 | 0 | +0.01(+5.73%) | |
| Jun 14, 2019 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 1,000 | -0.00(-0.76%) |
| Jun 13, 2019 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 100 | -0.02(-13.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
