Eureka Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.20	0.20	0.20	0.20	0.20	-4.88%	98,500
Oct 8, 2026	0.21	0.21	0.21	0.21	0.21	-	25,000
Oct 7, 2026	0.23	0.23	0.21	0.21	0.21	-6.82%	81,000
Oct 6, 2026	0.23	0.24	0.21	0.22	0.22	-6.38%	327,273
Oct 5, 2026	0.24	0.24	0.24	0.24	0.24	-	53,005
Oct 2, 2026	0.25	0.25	0.23	0.24	0.24	-	223,082
Oct 1, 2026	0.25	0.25	0.23	0.24	0.24	-6.00%	57,500
Sep 30, 2026	0.28	0.28	0.24	0.25	0.25	-	166,000
Sep 29, 2026	0.29	0.29	0.25	0.25	0.25	-9.09%	41,000
Sep 28, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	66,501
Sep 25, 2026	0.31	0.31	0.28	0.30	0.30	-1.67%	144,000
Sep 24, 2026	0.30	0.31	0.30	0.30	0.30	-	73,500
Sep 23, 2026	0.32	0.33	0.29	0.30	0.30	-4.76%	50,344
Sep 22, 2026	0.33	0.33	0.32	0.32	0.32	1.61%	324,947
Sep 21, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	27,000
Sep 18, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	83,700
Sep 17, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	75,200
Sep 16, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	4,500
Sep 15, 2026	0.35	0.35	0.33	0.33	0.33	-	28,493
Sep 14, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	86,500
Sep 11, 2026	0.33	0.36	0.32	0.36	0.36	7.46%	37,500
Sep 10, 2026	0.35	0.35	0.30	0.34	0.34	-6.94%	159,900
Sep 9, 2026	0.37	0.37	0.34	0.36	0.36	-	233,959
Sep 8, 2026	0.35	0.36	0.33	0.36	0.36	2.86%	99,000
Sep 4, 2026	0.32	0.35	0.32	0.35	0.35	14.75%	89,469
Sep 3, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	83,650
Sep 2, 2026	0.32	0.32	0.30	0.32	0.32	1.61%	71,500
Sep 1, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	23,000
Aug 31, 2026	0.32	0.34	0.31	0.34	0.34	7.94%	132,130
Aug 28, 2026	0.34	0.34	0.31	0.32	0.32	-	163,201
Aug 27, 2026	0.34	0.34	0.32	0.32	0.32	-7.35%	151,000
Aug 26, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	142,000
Aug 25, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	242,367
Aug 24, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	114,500
Aug 21, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	66,785
Aug 20, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	103,000
Aug 19, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	41,030
Aug 18, 2026	0.38	0.38	0.35	0.38	0.38	-3.85%	74,500
Aug 17, 2026	0.36	0.40	0.36	0.39	0.39	5.41%	158,500
Aug 14, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	119,400
Aug 13, 2026	0.37	0.37	0.36	0.36	0.36	-7.69%	42,000
Aug 12, 2026	0.37	0.39	0.37	0.39	0.39	8.33%	108,000
Aug 11, 2026	0.36	0.36	0.36	0.36	0.36	-	43,000
Aug 10, 2026	0.37	0.37	0.36	0.36	0.36	2.86%	82,000
Aug 7, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	64,500
Aug 6, 2026	0.38	0.38	0.36	0.38	0.38	-	36,200
Aug 5, 2026	0.37	0.38	0.37	0.38	0.38	7.14%	38,670
Aug 4, 2026	0.35	0.37	0.35	0.35	0.35	-	45,100
Jul 31, 2026	0.34	0.35	0.33	0.35	0.35	1.45%	22,000
Jul 30, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	58,000