East Africa Metals Inc. (FRA:EA1)
Germany · Delayed Price · Currency is EUR 0.0540
-0.0002 (-0.37%)
At close: Dec 19, 2025
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.37% | - |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.81% | 14,500 |
| Dec 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.82% | 2,500 |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.02% | 10,000 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | - |
| Dec 12, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -4.76% | 100 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.65% | - |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.48% | 30,100 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.93% | - |
| Dec 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.71% | - |
| Dec 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.44% | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.91% | - |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.35% | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 21.43% | 25,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.06% | - |
| Nov 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.35% | 5,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.44% | - |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -17.46% | 40,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -19.51% | - |
| Nov 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 21.66% | 33,000 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.12% | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | 10,000 |
| Oct 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.43% | 3,050 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | - |
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.24% | 250,278 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.58% | 278 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.76% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.60% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.38% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.52% | 61,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.54% | 1,270 |