Eastern Resources Limited (ASX:EFE)
Australia
· Delayed Price · Currency is AUD 0.0340
-0.0010 (-2.86%)
Apr 29, 2026, 2:41 PM AEST
Eastern Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 110,000 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 152,808 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,727 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 395,995 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 164,419 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 421,402 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 51,004 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 63,013 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 60,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 110,660 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 551,804 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,971 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 100,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 210,028 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 42,050 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,635 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 248,237 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.79% | 109,828 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 293,103 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 210,778 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 50,171 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 54,916 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 3,152 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 262,350 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 74,333 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 441,476 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 124,660 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 75,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 880,782 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,488 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 9,243 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 228,706 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 200,504 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 303,968 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 157,635 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 136,416 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,634 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 388,284 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 79,081 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,788 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 81,691 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,308 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 71,500 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 232,352 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 352,703 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,435 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 175,491 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 341,935 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 271,376 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 893,859 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,488 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 133,232 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 988,619 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 149,813 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,390 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,642 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 331,112 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,527 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 503,815 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 772,184 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 186,564 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 141,651 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 97,844 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 302,774 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 6,552 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 141,579 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 23,553 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 605,054 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 100,000 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 260,762 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 11,456 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 13,618 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 69,241 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,260 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 77,307 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 43,498 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,700 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,071 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 41,506 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,419 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | 107,222 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 13,787 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 131,985 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | 42,195 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 133,829 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 796,289 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 239,994 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 110,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | 345,146 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 170,526 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 15,909 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 62,818 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 1 |