East Africa Metals Inc. (FRA:EA1)
Germany · Delayed Price · Currency is EUR 0.0680
+0.0120 (21.43%)
Last updated: Dec 1, 2025, 9:09 AM CET
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.64% | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.54% | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.14% | 38 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.57% | - |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.92% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.88% | 25,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.62% | 2,000 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | - |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 4,400 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.28% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | - |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |