Skip to main content
Energy Transition Minerals Ltd (ASX:ETM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0910
-0.0040 (-4.21%)
Mar 9, 2026, 4:10 PM AEST

ASX:ETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.090.100.10-5.00%6,506,134
Mar 5, 20260.100.110.100.100.101.01%2,024,977
Mar 4, 20260.100.110.090.100.10-1.00%4,293,592
Mar 3, 20260.100.110.100.100.10-4.76%2,779,539
Mar 2, 20260.110.110.100.110.115.00%5,967,112
Feb 27, 20260.110.110.100.100.10-4.76%3,577,346
Feb 26, 20260.110.110.110.110.11-1,875,989
Feb 25, 20260.110.120.110.110.11-4.55%4,957,626
Feb 24, 20260.110.110.110.110.114.76%8,049,734
Feb 23, 20260.110.110.100.110.11-3,977,170
Feb 20, 20260.110.110.100.110.115.00%6,337,365
Feb 19, 20260.110.110.100.100.10-4.76%9,493,657
Feb 18, 20260.110.120.100.110.11-8.70%8,652,796
Feb 17, 20260.110.120.110.120.129.52%5,316,247
Feb 16, 20260.110.110.110.110.115.00%5,142,538
Feb 13, 20260.110.110.100.100.10-13.04%9,233,347
Feb 12, 20260.110.120.110.120.12-11,175,780
Feb 11, 20260.120.120.110.120.12-12,873,870
Feb 10, 20260.120.130.120.120.124.55%9,227,148
Feb 9, 20260.120.130.110.110.11-4,430,407
Feb 6, 20260.110.120.110.110.11-12,436,377
Feb 5, 20260.120.130.110.110.11-12.00%11,943,370
Feb 4, 20260.140.140.120.130.13-7.41%14,549,530
Feb 3, 20260.140.150.140.140.14-5,936,315
Feb 2, 20260.140.150.130.140.14-6,497,090
Jan 30, 20260.160.160.130.140.14-20.59%19,889,560
Jan 27, 20260.200.200.160.170.17-10.53%18,773,440
Jan 23, 20260.170.200.160.190.1918.75%25,675,250
Jan 22, 20260.180.180.160.160.16-11.11%12,595,510
Jan 21, 20260.180.180.180.180.185.88%11,398,400
Jan 20, 20260.180.180.170.170.17-5.56%6,781,906
Jan 19, 20260.170.180.160.180.1816.13%15,077,350
Jan 16, 20260.170.170.160.160.16-3.13%6,162,190
Jan 15, 20260.170.180.160.160.16-3.03%11,185,440
Jan 14, 20260.170.170.160.170.17-5.71%7,548,598
Jan 13, 20260.170.180.170.180.186.06%9,732,313
Jan 12, 20260.210.210.160.170.17-15.38%35,372,340
Jan 9, 20260.180.210.180.200.2021.88%47,723,630
Jan 8, 20260.150.180.150.160.1610.34%24,730,350
Jan 7, 20260.110.150.110.150.1545.00%41,611,110
Jan 6, 20260.110.110.100.100.10-4.76%6,044,243
Jan 5, 20260.100.110.100.110.1110.53%7,272,018
Jan 2, 20260.090.100.090.100.104.40%5,927,783
Dec 31, 20250.090.090.090.090.09-2,669,908
Dec 30, 20250.090.090.080.090.0912.35%5,019,139
Dec 29, 20250.080.090.080.080.082.53%3,444,424
Dec 24, 20250.080.080.080.080.08-1.25%2,030,564
Dec 23, 20250.080.080.080.080.088.11%2,561,941
Dec 22, 20250.080.080.070.070.07-2.63%1,820,069
Dec 19, 20250.080.080.080.080.08-938,850
Dec 18, 20250.080.080.080.080.08-3.80%3,436,000
Dec 17, 20250.080.080.080.080.08-2.47%561,034
Dec 16, 20250.080.080.080.080.082.53%389,903
Dec 15, 20250.080.080.080.080.08-1.25%433,276
Dec 12, 20250.080.080.080.080.081.27%881,732
Dec 11, 20250.080.080.080.080.08-1,059,681
Dec 10, 20250.080.080.080.080.08-2.47%613,573
Dec 9, 20250.080.080.080.080.083.85%840,186
Dec 8, 20250.080.080.080.080.08-2.50%1,026,571
Dec 5, 20250.080.080.080.080.081.27%1,914,450
Dec 4, 20250.080.080.080.080.081.28%372,068
Dec 3, 20250.080.080.080.080.08-533,984
Dec 2, 20250.080.080.080.080.081.30%1,127,300
Dec 1, 20250.080.080.080.080.081.32%1,963,101
Nov 28, 20250.080.080.080.080.08-1.30%239,980
Nov 27, 20250.080.080.080.080.082.67%229,706
Nov 26, 20250.080.080.080.080.08-1.32%990,764
Nov 25, 20250.080.080.080.080.08-1.30%3,806,417
Nov 24, 20250.080.080.080.080.08-2,427,282
Nov 21, 20250.080.080.080.080.08-2.53%1,176,903
Nov 20, 20250.080.080.080.080.082.60%1,738,744
Nov 19, 20250.080.080.080.080.08-3.75%701,424
Nov 18, 20250.080.080.080.080.08-1.23%4,793,243
Nov 17, 20250.090.090.080.080.08-6.90%2,340,387
Nov 14, 20250.080.090.080.090.097.41%3,253,483
Nov 13, 20250.080.090.080.080.08-2.41%2,777,585
Nov 12, 20250.080.090.080.080.081.22%4,973,199
Nov 11, 20250.080.080.080.080.083.80%3,284,790
Nov 10, 20250.070.080.070.080.088.22%4,959,658
Nov 7, 20250.080.080.070.070.07-6.41%3,413,213
Nov 6, 20250.080.080.080.080.08-1.27%1,290,729
Nov 5, 20250.080.080.070.080.08-2.47%3,609,880
Nov 4, 20250.080.090.080.080.08-1.22%4,474,966
Nov 3, 20250.080.080.080.080.082.50%3,538,023
Oct 31, 20250.080.080.080.080.083.90%5,160,005
Oct 30, 20250.080.090.070.080.08-6.10%8,914,906
Oct 29, 20250.090.090.080.080.08-7.87%7,553,115
Oct 28, 20250.100.100.090.090.09-4.30%7,654,557
Oct 27, 20250.100.100.090.090.09-2.11%3,507,786
Oct 24, 20250.110.110.100.100.10-5.00%5,096,815
Oct 23, 20250.110.110.100.100.10-9.09%2,402,029
Oct 22, 20250.100.120.100.110.1111.11%5,446,989
Oct 21, 20250.100.110.100.100.105.32%7,351,111
Oct 17, 20250.110.110.090.090.09-14.55%10,476,500
Oct 16, 20250.120.120.100.110.11-8.33%9,962,763
Oct 15, 20250.100.120.100.120.1227.66%13,851,970
Oct 14, 20250.090.100.090.090.0913.25%23,574,420
Oct 13, 20250.080.090.080.080.083.75%8,749,411
Oct 10, 20250.080.080.080.080.081.27%5,838,984
Oct 9, 20250.080.080.080.080.082.60%2,657,477