Financial News
Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2022 | 0.2143 | 0 | +0.01(+3.78%) | |||
| May 13, 2022 | 0.2065 | 0.2065 | 0.2065 | 0.2065 | 1,000 | -0.01(-6.26%) |
| May 11, 2022 | 0.2203 | 0 | -0.01(-4.22%) | |||
| Apr 21, 2022 | 0.2300 | 0 | -0.02(-8.00%) | |||
| Apr 20, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,076 | +0.01(+5.35%) |
| Apr 19, 2022 | 0.2727 | 0.2727 | 0.2373 | 0.2373 | 600 | -0.03(-11.36%) |
| Apr 18, 2022 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 1,000 | +0.02(+10.07%) |
| Apr 12, 2022 | 0.2432 | 0 | -0.02(-8.95%) | |||
| Apr 01, 2022 | 0.2671 | 0 | -0.04(-14.20%) | |||
| Mar 31, 2022 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 320 | +0.06(+22.85%) |
| Mar 30, 2022 | 0.2534 | 0.2534 | 0.2534 | 0.2534 | 3,050 | +0.03(+14.82%) |
| Mar 14, 2022 | 0.2207 | 0 | -0.04(-16.40%) | |||
| Mar 10, 2022 | 0.2640 | 0 | +0.02(+10.00%) | |||
| Feb 24, 2022 | 0.2400 | 0 | -0.01(-2.91%) | |||
| Feb 23, 2022 | 0.2472 | 0.2472 | 0.2472 | 0.2472 | 200 | +0.02(+10.21%) |
| Feb 09, 2022 | 0.2243 | 0 | +0.02(+9.95%) | |||
| Feb 03, 2022 | 0.2040 | 0 | -0.01(-2.90%) | |||
| Jan 27, 2022 | 0.2101 | 0 | -0.05(-18.38%) | |||
| Jan 21, 2022 | 0.2574 | 0 | -0.03(-10.00%) | |||
| Jan 20, 2022 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 100 | +0.02(+7.68%) |
| Jan 10, 2022 | 0.2656 | 0 | +0.01(+2.43%) | |||
| Jan 07, 2022 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | 230 | -0.01(-3.50%) |
| Dec 31, 2021 | 0.2687 | 0.2687 | 0.2687 | 0 | +0.03(+14.63%) | |
| Dec 21, 2021 | 0.2344 | 0.2344 | 0.2344 | 90 | +0.02(+11.57%) | |
| Dec 20, 2021 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 6,000 | -0.00(-2.14%) |
| Dec 17, 2021 | 0.2147 | 0.2147 | 0.2147 | 0.2147 | 120 | -0.01(-3.42%) |
| Dec 16, 2021 | 0.2223 | 0.2223 | 0.2223 | 0.2223 | 800 | -0.01(-2.41%) |
| Dec 07, 2021 | 0.2278 | 0.2278 | 0.2278 | 0 | -0.05(-17.16%) | |
| Dec 01, 2021 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.00(+0.00%) | |
| Nov 22, 2021 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.02(-7.41%) | |
| Nov 19, 2021 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 500 | -0.00(-1.00%) |
| Nov 18, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | -0.00(-1.12%) |
| Nov 12, 2021 | 0.3034 | 0.3034 | 0.3034 | 0 | +0.03(+10.33%) | |
| Nov 03, 2021 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-1.79%) | |
| Nov 02, 2021 | 0.3075 | 0.3213 | 0.2800 | 0.2800 | 15,000 | -0.00(-1.10%) |
| Nov 01, 2021 | 0.2995 | 0.2995 | 0.2830 | 0.2831 | 7,800 | -0.03(-8.97%) |
| Oct 20, 2021 | 0.3110 | 0.3110 | 0.3110 | 0 | +0.01(+2.64%) | |
| Oct 18, 2021 | 0.3030 | 0.3030 | 0.3030 | 0 | -0.01(-2.88%) | |
| Oct 12, 2021 | 0.3120 | 0.3120 | 0.3120 | 0 | +0.02(+5.26%) | |
| Oct 11, 2021 | 0.2964 | 0.2964 | 0.2964 | 0.2964 | 200 | +0.04(+14.22%) |
| Sep 27, 2021 | 0.2595 | 0.2595 | 0.2595 | 0 | -0.05(-16.45%) | |
| Sep 24, 2021 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 900 | -0.01(-3.27%) |
| Sep 23, 2021 | 0.3211 | 0.3211 | 0.3211 | 0.3211 | 255 | +0.05(+17.19%) |
| Sep 22, 2021 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 100 | -0.05(-15.25%) |
| Sep 20, 2021 | 0.3233 | 0.3233 | 0.3233 | 0 | -0.00(-1.13%) | |
| Sep 17, 2021 | 0.3500 | 0.3600 | 0.3270 | 0.3270 | 314,850 | -0.02(-6.57%) |
| Sep 15, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-3.05%) | |
| Sep 14, 2021 | 0.3415 | 0.3610 | 0.3415 | 0.3610 | 6,570 | +0.03(+9.39%) |
| Sep 13, 2021 | 0.3290 | 0.3500 | 0.3000 | 0.3300 | 215,180 | +0.09(+35.08%) |
| Sep 10, 2021 | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 200 | +0.01(+2.22%) |
| Sep 09, 2021 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 2,280 | -0.00(-1.85%) |
| Sep 07, 2021 | 0.2435 | 0.2435 | 0.2435 | 0 | +0.07(+36.80%) | |
| Aug 31, 2021 | 0.1780 | 0.1780 | 0.1780 | 0 | -0.01(-7.44%) | |
| Aug 19, 2021 | 0.1923 | 0.1923 | 0.1923 | 0 | +0.02(+12.98%) | |
| Aug 10, 2021 | 0.1702 | 0.1702 | 0.1702 | 0 | -0.00(-0.23%) | |
| Aug 09, 2021 | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 1,500 | -0.01(-4.32%) |
| Aug 04, 2021 | 0.1783 | 0.1783 | 0.1783 | 0 | -0.01(-7.18%) | |
| Aug 03, 2021 | 0.1921 | 0.1921 | 0.1921 | 0.1921 | 1,500 | +0.01(+3.28%) |
| Jul 27, 2021 | 0.1860 | 0.1860 | 0.1860 | 3,113 | -0.02(-9.27%) | |
| Jul 19, 2021 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.00(-0.73%) | |
| Jul 07, 2021 | 0.2065 | 0.2065 | 0.2065 | 0 | +0.00(+1.77%) | |
| Jul 06, 2021 | 0.2029 | 0.2029 | 0.2029 | 0.2029 | 10,000 | +0.00(+0.00%) |
| Jul 01, 2021 | 0.2029 | 0.2029 | 0.2029 | 0 | -0.02(-8.11%) | |
| Jun 25, 2021 | 0.2208 | 0.2208 | 0.2208 | 0 | +0.00(+0.82%) | |
| Jun 23, 2021 | 0.2190 | 0.2190 | 0.2190 | 0 | +0.04(+23.45%) | |
| Jun 22, 2021 | 0.1774 | 0.1774 | 0.1774 | 0.1774 | 100 | -0.04(-18.25%) |
| Jun 21, 2021 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 500 | +0.03(+13.26%) |
| Jun 17, 2021 | 0.1916 | 0.1916 | 0.1916 | 0 | -0.00(-0.57%) | |
| Jun 15, 2021 | 0.1927 | 0.1927 | 0.1927 | 0 | -0.06(-22.45%) | |
| Jun 11, 2021 | 0.2485 | 0.2485 | 0.2485 | 0 | +0.03(+16.12%) | |
| Jun 07, 2021 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.01(+2.39%) | |
| Jun 03, 2021 | 0.2090 | 0.2090 | 0.2090 | 0 | +0.01(+2.85%) |
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.
