Eureka Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.33	0.34	0.33	0.34	0.34	13.33%	52,300
Jul 28, 2026	0.34	0.34	0.30	0.30	0.30	-6.25%	28,000
Jul 27, 2026	0.32	0.34	0.32	0.32	0.32	-	20,509
Jul 24, 2026	0.34	0.36	0.31	0.32	0.32	6.67%	199,850
Jul 23, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	53,500
Jul 22, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	182,500
Jul 21, 2026	0.33	0.36	0.33	0.34	0.34	6.25%	125,260
Jul 20, 2026	0.34	0.34	0.32	0.32	0.32	-	28,000
Jul 17, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	48,500
Jul 16, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	66,100
Jul 15, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	30,500
Jul 14, 2026	0.38	0.38	0.36	0.36	0.36	1.41%	65,500
Jul 13, 2026	0.40	0.40	0.36	0.36	0.36	-4.05%	113,440
Jul 10, 2026	0.41	0.41	0.37	0.37	0.37	-8.64%	36,040
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-	25,533
Jul 8, 2026	0.42	0.42	0.41	0.41	0.41	1.25%	19,500
Jul 7, 2026	0.42	0.42	0.39	0.40	0.40	-6.98%	28,900
Jul 6, 2026	0.42	0.44	0.42	0.43	0.43	7.50%	194,500
Jul 3, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	131,212
Jul 2, 2026	0.42	0.43	0.40	0.41	0.41	1.23%	161,010
Jun 30, 2026	0.44	0.44	0.41	0.41	0.41	-3.57%	145,100
Jun 29, 2026	0.44	0.45	0.42	0.42	0.42	-4.55%	129,366
Jun 26, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	64,500
Jun 25, 2026	0.43	0.43	0.42	0.43	0.43	4.88%	149,500
Jun 24, 2026	0.44	0.45	0.41	0.41	0.41	-1.20%	61,500
Jun 23, 2026	0.45	0.45	0.42	0.42	0.42	-6.74%	71,672
Jun 22, 2026	0.44	0.45	0.44	0.45	0.45	3.49%	158,500
Jun 19, 2026	0.42	0.44	0.42	0.43	0.43	6.17%	67,500
Jun 18, 2026	0.44	0.44	0.40	0.41	0.41	-5.81%	33,500