eMetals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.01	0.01	0.01	0.01	-	9.09%	3,133,256
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	9,171,760
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,138,677
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	4,975,914
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	4,291,853
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	7,540,604
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	2,725,568
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	3,268,746
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	10,179,490
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	175,703
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	6,550,679
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	7,762,719
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	10,033,630
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	3,849,618
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-	13,008,080
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	24,569,440
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	1,338,250
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	124,625
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	145,186
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	491
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	485,153
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	3,437,300
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	3,818,673
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	5,854,787
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	9,456,546
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	166,666
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	115,174
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	629,565
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	521,768
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	1,250,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	27,223
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	489,999
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,785,040
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	849,960
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	886,380
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	564,460
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	923,558
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	890,000
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	23,000
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	166,833
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	1,449,395
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	250,000
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	2,000,000
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	190,772
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	40,000
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	2,192,105
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	9.09%	133,333
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	4,999
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	33,710
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	100,000