European Metals Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.75	16.50	15.00	15.75	15.75	-1.56%	51,799
Jun 16, 2026	16.13	17.00	15.00	16.00	16.00	1.59%	548,951
Jun 15, 2026	17.00	15.75	15.75	15.75	15.75	-2.33%	101,175
Jun 12, 2026	15.50	17.00	14.90	16.13	16.13	6.79%	354,003
Jun 11, 2026	15.75	16.00	15.00	15.10	15.10	-4.13%	217,249
Jun 10, 2026	15.75	16.00	15.50	15.75	15.75	-	22,051
Jun 9, 2026	16.25	16.00	15.50	15.75	15.75	-1.56%	44,893
Jun 8, 2026	16.25	16.50	15.55	16.00	16.00	-1.54%	191,788
Jun 5, 2026	16.75	17.50	16.00	16.25	16.25	-4.41%	172,855
Jun 4, 2026	17.00	17.50	16.50	17.00	17.00	-	502,634
Jun 3, 2026	17.00	17.50	16.50	17.00	17.00	-	79,045
Jun 2, 2026	17.00	17.50	16.50	17.00	17.00	-2.86%	107,527
Jun 1, 2026	17.50	18.00	16.67	17.50	17.50	-	388,947
May 29, 2026	17.50	18.00	17.00	17.50	17.50	-	35,045
May 28, 2026	17.25	18.00	17.00	17.50	17.50	1.45%	887,882
May 27, 2026	17.50	17.30	17.30	17.25	17.25	-	293,726
May 26, 2026	17.38	18.00	17.00	17.25	17.25	-1.43%	313,601
May 22, 2026	17.50	18.00	17.00	17.50	17.50	-	698,579
May 21, 2026	17.50	18.00	17.00	17.50	17.50	-	161,136
May 20, 2026	18.00	18.50	17.00	17.50	17.50	-2.78%	89,535
May 19, 2026	18.25	19.00	17.50	18.00	18.00	-1.37%	211,174
May 18, 2026	18.25	19.00	17.50	18.25	18.25	-0.27%	235,920
May 15, 2026	18.00	19.00	17.50	18.30	18.30	1.67%	945,337
May 14, 2026	16.50	19.00	16.00	18.00	18.00	9.09%	715,478
May 13, 2026	16.50	17.00	16.00	16.50	16.50	-	633,324
May 12, 2026	16.75	17.50	16.00	16.50	16.50	-1.49%	559,961
May 11, 2026	16.50	17.50	15.50	16.75	16.75	3.08%	605,981
May 8, 2026	16.75	17.00	15.80	16.25	16.25	-2.69%	305,525
May 7, 2026	16.50	17.00	16.00	16.70	16.70	-0.30%	238,610
May 6, 2026	15.75	17.50	15.00	16.75	16.75	6.35%	2,085,244
May 5, 2026	15.75	16.50	15.00	15.75	15.75	-	1,239,909
May 1, 2026	15.63	16.00	15.25	15.75	15.75	0.80%	170,034
Apr 30, 2026	15.50	16.00	15.00	15.63	15.63	0.81%	225,503
Apr 29, 2026	15.75	16.00	15.00	15.50	15.50	-1.59%	35,525
Apr 28, 2026	15.75	16.00	15.50	15.75	15.75	1.61%	148,046
Apr 27, 2026	16.38	16.75	15.50	15.50	15.50	-5.34%	235,982
Apr 24, 2026	16.38	16.75	16.00	16.38	16.38	-0.76%	120,862
Apr 23, 2026	16.38	16.74	16.00	16.50	16.50	-	42,208
Apr 22, 2026	16.50	17.00	16.00	16.50	16.50	-	246,517
Apr 21, 2026	16.50	17.00	16.00	16.50	16.50	-	325,988
Apr 20, 2026	16.50	17.00	16.00	16.50	16.50	-	574,024
Apr 17, 2026	15.25	17.00	15.00	16.50	16.50	8.20%	719,818
Apr 16, 2026	15.25	15.50	15.00	15.25	15.25	-	109,549
Apr 15, 2026	15.25	15.50	15.00	15.25	15.25	-	120,599
Apr 14, 2026	15.25	15.50	15.00	15.25	15.25	-	49,165
Apr 13, 2026	15.25	15.50	14.05	15.25	15.25	-	755,648
Apr 10, 2026	15.00	15.50	14.50	15.25	15.25	0.66%	215,795
Apr 9, 2026	15.00	15.80	14.50	15.15	15.15	1.00%	2,664
Apr 8, 2026	15.00	15.50	14.50	15.00	15.00	-5.06%	132,664
Apr 7, 2026	15.00	15.80	14.50	15.80	15.80	5.33%	148,747