écomiam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	1.80	1.82	1.74	1.81	1.81	-1.63%	613
Oct 30, 2025	1.85	1.85	1.76	1.84	1.84	1.10%	1,191
Oct 29, 2025	1.81	1.82	1.76	1.82	1.82	1.11%	2,049
Oct 28, 2025	1.80	1.80	1.74	1.80	1.80	-3.23%	830
Oct 27, 2025	1.86	1.86	1.74	1.86	1.86	-	774
Oct 24, 2025	1.87	1.87	1.80	1.86	1.86	-0.53%	1,518
Oct 23, 2025	1.88	1.88	1.81	1.87	1.87	-0.53%	3,820
Oct 22, 2025	1.74	1.90	1.72	1.88	1.88	8.67%	4,085
Oct 21, 2025	1.77	1.77	1.60	1.73	1.73	-1.70%	7,751
Oct 20, 2025	1.86	1.86	1.72	1.76	1.76	-7.85%	12,409
Oct 17, 2025	1.81	1.91	1.81	1.91	1.91	-0.52%	2,115
Oct 16, 2025	1.96	1.98	1.92	1.92	1.92	-4.00%	634
Oct 15, 2025	2.04	2.04	2.00	2.00	2.00	-1.96%	756
Oct 14, 2025	2.04	2.04	2.04	2.04	2.04	-	1
Oct 13, 2025	2.02	2.04	1.94	2.04	2.04	-0.97%	13,374
Oct 10, 2025	2.07	2.07	2.04	2.06	2.06	-0.48%	521
Oct 9, 2025	2.07	2.07	2.02	2.07	2.07	-	768
Oct 8, 2025	2.05	2.09	2.05	2.07	2.07	2.99%	1,427
Oct 7, 2025	2.16	2.19	2.01	2.01	2.01	-5.19%	1,916
Oct 6, 2025	2.15	2.15	2.08	2.12	2.12	-1.40%	1,216
Oct 3, 2025	2.13	2.15	2.13	2.15	2.15	0.94%	379
Oct 2, 2025	2.03	2.13	2.00	2.13	2.13	-0.47%	3,669
Oct 1, 2025	2.11	2.14	2.11	2.14	2.14	1.90%	1,872
Sep 30, 2025	2.22	2.23	2.09	2.10	2.10	-5.83%	2,233
Sep 29, 2025	2.30	2.30	2.23	2.23	2.23	-3.04%	1,528
Sep 26, 2025	2.28	2.30	2.20	2.30	2.30	4.55%	1,910
Sep 25, 2025	2.18	2.20	2.14	2.20	2.20	-0.90%	2,037
Sep 24, 2025	2.30	2.30	2.10	2.22	2.22	-3.48%	13,426
Sep 23, 2025	2.30	2.30	2.28	2.30	2.30	-2.54%	846
Sep 22, 2025	2.32	2.36	2.32	2.36	2.36	0.43%	321
Sep 19, 2025	2.28	2.35	2.24	2.35	2.35	1.29%	443
Sep 18, 2025	2.40	2.40	2.32	2.32	2.32	-3.33%	283
Sep 17, 2025	2.40	2.41	2.30	2.40	2.40	-0.41%	300
Sep 16, 2025	2.34	2.41	2.19	2.41	2.41	4.33%	2,766
Sep 15, 2025	2.34	2.34	2.31	2.31	2.31	-1.70%	234
Sep 12, 2025	2.40	2.40	2.30	2.35	2.35	-0.84%	466
Sep 11, 2025	2.40	2.40	2.20	2.37	2.37	-0.84%	11,002
Sep 10, 2025	2.40	2.40	2.30	2.39	2.39	-0.42%	1,694
Sep 9, 2025	2.40	2.40	2.36	2.40	2.40	-	126
Sep 8, 2025	2.40	2.40	2.36	2.40	2.40	-	491
Sep 5, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	119
Sep 4, 2025	2.38	2.39	2.34	2.38	2.38	-	285
Sep 3, 2025	2.30	2.38	2.27	2.38	2.38	3.48%	2,628
Sep 2, 2025	2.31	2.32	2.30	2.30	2.30	-0.43%	49
Sep 1, 2025	2.36	2.40	2.31	2.31	2.31	-6.85%	4,751
Aug 29, 2025	2.46	2.49	2.42	2.48	2.48	-0.40%	506
Aug 28, 2025	2.50	2.50	2.38	2.49	2.49	-0.40%	713
Aug 27, 2025	2.50	2.50	2.46	2.50	2.50	-	142
Aug 26, 2025	2.50	2.52	2.38	2.50	2.50	-	1,454
Aug 25, 2025	2.50	2.52	2.39	2.50	2.50	3.31%	6,937