eMetals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	10,000
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-	2,288,950
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-	249,899
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	167,578
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	30.00%	8,753,191
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	58,100
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	105,900
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-	511,000
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	2,170,000
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	1,080,000
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	9,300
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	12,500
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	2,839,993
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-18.75%	6,112,568
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	2,055,058
May 25, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	1,804,575
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	7,104,991
May 7, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	64,000
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	72,000
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	226,000
May 1, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	576,997
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	2,928,844
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	5,650,856
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	401,898
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	3,917,581
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