Eureka Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.43	0.47	0.43	0.47	0.47	-	20,550
May 1, 2026	0.48	0.48	0.44	0.47	0.47	3.30%	200,526
Apr 30, 2026	0.46	0.46	0.46	0.46	0.46	-4.21%	2,000
Apr 28, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	35,500
Apr 27, 2026	0.48	0.48	0.47	0.48	0.48	-7.69%	104,214
Apr 24, 2026	0.52	0.52	0.50	0.52	0.52	4.00%	31,991
Apr 23, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	9,649
Apr 22, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	34,000
Apr 20, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	113,779
Apr 17, 2026	0.49	0.55	0.48	0.54	0.54	17.39%	364,700
Apr 16, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	32,000
Apr 15, 2026	0.44	0.45	0.44	0.45	0.45	-	41,200
Apr 14, 2026	0.43	0.47	0.43	0.45	0.45	2.27%	5,100
Apr 13, 2026	0.42	0.44	0.42	0.44	0.44	6.02%	57,600
Apr 10, 2026	0.42	0.45	0.42	0.42	0.42	1.22%	73,000
Apr 8, 2026	0.41	0.43	0.41	0.41	0.41	-4.65%	55,523
Apr 2, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	54,000
Apr 1, 2026	0.38	0.45	0.38	0.45	0.45	12.50%	43,000
Mar 31, 2026	0.41	0.41	0.40	0.40	0.40	-	34,000
Mar 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	39,500
Mar 27, 2026	0.42	0.42	0.41	0.41	0.41	-7.87%	21,500
Mar 26, 2026	0.44	0.45	0.42	0.45	0.45	-9.18%	124,898
Mar 25, 2026	0.45	0.49	0.45	0.49	0.49	8.89%	15,000
Mar 24, 2026	0.40	0.45	0.40	0.45	0.45	5.88%	60,000
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	500
Mar 20, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	92,000
Mar 19, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	57,500
Mar 18, 2026	0.50	0.50	0.50	0.50	0.50	-	713
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	500
Mar 16, 2026	0.50	0.52	0.48	0.48	0.48	-	180,220
Mar 13, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	38,500
Mar 12, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	61,500
Mar 11, 2026	0.53	0.53	0.50	0.50	0.50	11.11%	224,200