European Metals Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	14.75	15.40	14.00	15.00	15.00	1.69%	325,526
Apr 1, 2026	14.00	15.00	13.51	14.75	14.75	8.46%	384,064
Mar 31, 2026	14.25	14.50	13.50	13.60	13.60	-4.56%	157,731
Mar 30, 2026	14.50	15.00	13.60	14.25	14.25	-1.72%	243,091
Mar 27, 2026	14.50	14.80	14.15	14.50	14.50	-	98,560
Mar 26, 2026	14.25	15.00	14.00	14.50	14.50	3.57%	276,939
Mar 25, 2026	13.25	14.50	13.00	14.00	14.00	5.66%	244,453
Mar 24, 2026	13.25	13.50	13.00	13.25	13.25	-	174,630
Mar 23, 2026	13.25	14.00	12.50	13.25	13.25	-1.85%	193,654
Mar 20, 2026	13.50	14.00	13.00	13.50	13.50	-	157,633
Mar 19, 2026	13.75	14.00	13.00	13.50	13.50	-	127,670
Mar 18, 2026	13.75	14.00	13.50	13.50	13.50	-1.82%	107,690
Mar 17, 2026	14.25	14.50	13.00	13.75	13.75	-3.51%	331,163
Mar 16, 2026	15.00	15.50	14.00	14.25	14.25	-16.18%	619,859
Mar 13, 2026	15.00	17.00	14.50	17.00	17.00	13.33%	301,315