European Metals Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.28	0.29	0.28	0.28	-	-5.08%	418,266
Mar 11, 2026	0.29	0.30	0.28	0.30	0.30	-1.67%	104,232
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	2,481
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	121,983
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	201,480
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	20,300
Mar 4, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	167,430
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	35,852
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	-	22,891
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	38,269
Feb 26, 2026	0.30	0.34	0.30	0.33	0.33	6.56%	171,631
Feb 25, 2026	0.33	0.33	0.31	0.31	0.31	1.67%	64,672
Feb 24, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	168,793
Feb 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	127,881
Feb 20, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	226,959
Feb 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	66,096
Feb 18, 2026	0.31	0.31	0.30	0.31	0.31	-	256,833
Feb 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	74,000
Feb 16, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	565,189
Feb 13, 2026	0.35	0.35	0.33	0.33	0.33	-8.45%	122,773
Feb 12, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	197,863
Feb 11, 2026	0.35	0.36	0.34	0.34	0.34	4.62%	367,542
Feb 10, 2026	0.33	0.34	0.31	0.33	0.33	8.33%	356,325
Feb 9, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	63,255
Feb 6, 2026	0.33	0.33	0.28	0.29	0.29	-10.94%	653,411
Feb 5, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	79,398
Feb 4, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	22,200
Feb 3, 2026	0.35	0.35	0.33	0.33	0.33	-	44,067
Feb 2, 2026	0.33	0.36	0.33	0.33	0.33	-	252,274
Jan 30, 2026	0.36	0.37	0.33	0.33	0.33	-10.81%	826,057
Jan 29, 2026	0.38	0.38	0.36	0.37	0.37	-5.73%	635,185
Jan 28, 2026	0.37	0.40	0.37	0.39	0.39	-0.63%	342,154
Jan 27, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	344,657
Jan 23, 2026	0.38	0.40	0.36	0.39	0.39	8.33%	228,930
Jan 22, 2026	0.34	0.36	0.33	0.36	0.36	-2.70%	294,249
Jan 20, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	69,203
Jan 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	124,617
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	47,112
Jan 15, 2026	0.40	0.40	0.37	0.40	0.40	8.11%	336,796
Jan 14, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	351,631
Jan 13, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	294,265
Jan 12, 2026	0.36	0.41	0.36	0.39	0.39	6.94%	264,466
Jan 9, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	170,071
Jan 8, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	163,202
Jan 7, 2026	0.35	0.37	0.35	0.36	0.36	7.46%	125,692
Jan 6, 2026	0.34	0.36	0.34	0.34	0.34	-1.47%	119,420
Jan 5, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	66,230
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	-	46,666
Dec 31, 2025	0.36	0.40	0.36	0.36	0.36	-	108,107
Dec 30, 2025	0.32	0.37	0.32	0.36	0.36	18.03%	287,945