eMetals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-	1,989
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	1,877,477
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	3,518,850
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	70,000
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	653,651
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	41,563
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,509,090
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,962,323
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	2,110,181
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-18.18%	23,821,140
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	1,005,005
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	2,620,757
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	2,244,026
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,148,710
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,029,750
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	2,230,841
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	1,063,417
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	3,113,136
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	5,322,300
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	192,745
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	697,435
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	6,075,040
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