Eureka Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.43	0.43	0.42	0.43	0.43	-	30,500
Jun 16, 2026	0.46	0.46	0.42	0.43	0.43	-4.44%	33,545
Jun 15, 2026	0.49	0.51	0.43	0.45	0.45	-2.17%	459,667
Jun 12, 2026	0.45	0.46	0.45	0.46	0.46	6.98%	162,444
Jun 11, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	57,138
Jun 10, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	138,250
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	-	135,500
Jun 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	40,896
Jun 5, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	284,241
Jun 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	32,400
Jun 3, 2026	0.45	0.46	0.44	0.45	0.45	-	133,850
Jun 2, 2026	0.45	0.45	0.43	0.45	0.45	-	23,500
Jun 1, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	1,000
May 29, 2026	0.45	0.45	0.44	0.44	0.44	-	3,500
May 28, 2026	0.45	0.45	0.44	0.44	0.44	-	5,520
May 27, 2026	0.45	0.45	0.44	0.44	0.44	-	20,000
May 26, 2026	0.44	0.45	0.44	0.44	0.44	-	6,500
May 25, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	47,000
May 22, 2026	0.42	0.45	0.41	0.45	0.45	8.43%	77,500
May 21, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	47,518
May 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	20,000
May 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	-
May 15, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	-
May 12, 2026	0.44	0.45	0.41	0.45	0.45	2.27%	13,500
May 11, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	20,000
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-	77,000
May 7, 2026	0.46	0.46	0.43	0.43	0.43	-8.51%	48,000
May 6, 2026	0.46	0.48	0.46	0.47	0.47	-	59,851