ASX · EME · stock
Energy Metals Limited (EME) stock price history
Every ASX trading session of Energy Metals Limited from Sep 21, 2026 to Nov 12, 2026: 40 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EME adjusted close, 2026 to 2026
- A$0.0890
- All time high, 2026
- A$0.0890
- 52 week high, A$0.0710 low
- 40
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EME key facts
- Energy Metals Limited (EME) closed at A$0.0770 on Nov 12, 2026 on ASX.
- EME's all time high close is A$0.0890, set on Oct 15, 2026; its all time low close is A$0.0710 on Nov 3, 2026.
- EME's 52 week range is A$0.0710 to A$0.0890.
- EME's deepest drawdown was -20.2% from Oct 16, 2026 to Nov 3, 2026.
- DataCedar holds 40 daily sessions of EME history from Sep 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EME price chart, 2026 to 2026
EME returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2026 | -3.7% |
EME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.0890 on Oct 15, 2026
- All time low close
- A$0.0710 on Nov 3, 2026
- 52 week high
- A$0.0890 on Oct 15, 2026
- 52 week low
- A$0.0710 on Nov 3, 2026
- Deepest drawdown
- -20.2% from Oct 16, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +8.7% on Sep 30, 2026
- Worst single session
- -11.9% on Oct 29, 2026
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 13%
EME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 21, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0800 | A$0.0890 | A$0.0710 | A$0.0770 | n/a | 779.3K | 40 |
EME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0770 | +4.1% |
| October 2026 | A$0.0740 | -14.9% |
| September 2026 | A$0.0870 | n/a |
About the EME data
Daily bars. 40 sessions from Sep 21, 2026 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AEME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EME share price history
