Emergent Metals Corp. (FRA:EML)
Germany · Delayed Price · Currency is EUR 0.0470
-0.0250 (-34.72%)
Last updated: Feb 23, 2026, 8:20 AM CET
Emergent Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | -34.72% | - |
| Feb 20, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 53.19% | 5,000 |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | - |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | - |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | - |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | - |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 12, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.77% | - |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | - |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.06% | - |
| Feb 9, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 48.08% | 3,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.80% | - |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.04% | - |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.18% | - |
| Feb 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | - |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 87,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.01% | - |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.71% | - |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.50% | - |
| Jan 26, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 48.15% | 27,800 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.39% | - |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 38.00% | - |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | - |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | - |
| Jan 15, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -15.79% | 12,500 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -55.81% | - |
| Jan 9, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 126.32% | 5,000 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 333 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | - |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.15% | - |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | - |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.58% | - |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.39% | 7,500 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.54% | - |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |