Eureka Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.32	0.33	0.32	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
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