Energy Transition Minerals Ltd (ETM) - Historical data, historical prices

0.081000000 AUD

0.001

1.25%

Last update Dec 12, 2:32 PM AEDT

Pre-market

Day range

0.081000000

0.079000004

0.081000000

Previous close

0.079999998

Open

0.079000004

Access this stock data via API

Energy Transition Minerals Ltd

0.08

0.00

1.25%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	0.079000004	0.081000000	0.079000004	0.081000000	2.53%	133058
Dec 11, 2025	0.079000004	0.079999998	0.078000002	0.079999998	1.27%	244714
Dec 10, 2025	0.079999998	0.081000000	0.079000004	0.081000000	1.25%	63665
Dec 09, 2025	0.079999998	0.081000000	0.079000004	0.079999998	0	200297
Dec 08, 2025	0.082000002	0.082000002	0.079000004	0.079000004	-3.66%	170306
Dec 05, 2025	0.079999998	0.081000000	0.079000004	0.081000000	1.25%	340844
Dec 04, 2025	0.078000002	0.079000004	0.077000000	0.077000000	-1.28%	92712
Dec 03, 2025	0.077000000	0.079000004	0.075999998	0.079000004	2.60%	298839
Dec 02, 2025	0.075999998	0.078000002	0.075000003	0.077000000	1.32%	112567
Dec 01, 2025	0.077000000	0.078000002	0.075999998	0.075999998	-1.30%	493826
Nov 28, 2025	0.075000003	0.077000000	0.075000003	0.075999998	1.33%	102364
Nov 27, 2025	0.077500001	0.077500001	0.077500001	0.077500001	0	18446
Nov 26, 2025	0.075000003	0.077000000	0.075000003	0.077000000	2.67%	216391
Nov 25, 2025	0.077000000	0.077000000	0.075000003	0.077000000	0	571714
Nov 24, 2025	0.078000002	0.079999998	0.077000000	0.077000000	-1.28%	329388
Nov 21, 2025	0.077000000	0.079000004	0.077000000	0.077000000	0	106065
Nov 20, 2025	0.078000002	0.081000000	0.078000002	0.079000004	1.28%	240523
Nov 19, 2025	0.082000002	0.082999997	0.077000000	0.077000000	-6.10%	176223
Nov 18, 2025	0.079999998	0.082000002	0.077000000	0.079000004	-1.25%	1866545
Nov 17, 2025	0.082999997	0.083999999	0.081000000	0.082000002	-1.20%	206043
Nov 14, 2025	0.082000002	0.086999997	0.081000000	0.085000001	3.66%	384047

Access /time_series data via our API — starting from the Basic plan.