European Metals Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.33	0.33	0.30	0.31	0.31	-4.69%	258,032
Dec 24, 2025	0.35	0.35	0.32	0.32	0.32	-12.33%	167,854
Dec 23, 2025	0.38	0.40	0.36	0.37	0.37	-5.19%	732,534
Dec 19, 2025	0.40	0.41	0.38	0.39	0.39	-2.53%	317,183
Dec 18, 2025	0.39	0.43	0.38	0.40	0.40	1.28%	84,673
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	85,827
Dec 16, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	85,450
Dec 15, 2025	0.42	0.42	0.40	0.40	0.40	-5.95%	82,691
Dec 12, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	71,810
Dec 11, 2025	0.42	0.44	0.41	0.44	0.44	10.00%	241,214
Dec 10, 2025	0.42	0.42	0.38	0.40	0.40	2.56%	258,984
Dec 9, 2025	0.42	0.42	0.38	0.39	0.39	-4.88%	282,356
Dec 8, 2025	0.45	0.46	0.41	0.41	0.41	-4.65%	196,257
Dec 5, 2025	0.44	0.45	0.41	0.43	0.43	-1.15%	295,815
Dec 4, 2025	0.44	0.46	0.44	0.44	0.44	6.10%	896,576
Dec 3, 2025	0.44	0.45	0.40	0.41	0.41	-4.65%	793,755
Dec 2, 2025	0.39	0.45	0.39	0.43	0.43	13.16%	1,214,945
Dec 1, 2025	0.41	0.43	0.38	0.38	0.38	-	1,874,295
Nov 28, 2025	0.55	0.55	0.37	0.38	0.38	58.33%	5,940,251
Nov 27, 2025	0.23	0.24	0.23	0.24	0.24	9.09%	188,459
Nov 26, 2025	0.23	0.23	0.22	0.22	0.22	2.33%	66,240
Nov 25, 2025	0.22	0.22	0.22	0.22	0.22	-	4,600