Emergent Metals Corp. (FRA:EML)
Germany · Delayed Price · Currency is EUR 0.0525
-0.0030 (-5.41%)
At close: Mar 27, 2026
FRA:EML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.41% | - |
| Mar 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.12% | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.21% | - |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.04% | - |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | - |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.97% | - |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.00% | - |
| Mar 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -24.24% | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -33.33% | - |
| Mar 16, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.78% | 7,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.85% | - |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 21.09% | - |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.53% | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.85% | - |
| Mar 9, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 14.77% | 1,000 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.28% | - |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.49% | - |
| Mar 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 56.58% | 8,000 |
| Mar 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.75% | - |
| Mar 2, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 90.57% | 7,500 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | - |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23.46% | - |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.95% | - |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | - |
| Feb 23, 2026 | 0.05 | 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% | - |