European Metals Holdings Limited (EMHLF)
OTCMKTS · Delayed Price · Currency is USD
0.2030
+0.0230 (12.78%)
At close: Mar 26, 2026
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.78% | 25,300 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 46,667 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 10,300 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 55,450 |
| Mar 5, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 123,400 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.28% | 120,045 |
| Mar 3, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -9.03% | 157,037 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 33,749 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.05% | 4,200 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.95% | 2,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -19.94% | 50,000 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.75% | 6,500 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.50% | 100 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.73% | 101,500 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -4.24% | 1,080 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.12% | 200,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14.92% | 200 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.94% | 495 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.66% | 21,250 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.44% | 16,000 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 76,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.17% | 14,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.62% | 53,500 |
| Jan 12, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 29.70% | 500 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 500 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -19.64% | 670,141 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 800 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 20,500 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.99% | 120,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 20,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.21% | 3,000 |
| Dec 29, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.96% | 71,646 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 5,200 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.14% | 16,000 |
| Dec 23, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -16.71% | 81,594 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 5.99% | 9,865 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 3.35% | 5,500 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | 49,100 |
| Dec 15, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -16.99% | 39,776 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.51% | 6,809 |
| Dec 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 16.06% | 5,895 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 13,525 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 24,600 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.22% | 11,200 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.37% | 20,200 |
| Dec 4, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.61% | 13,051 |
| Dec 3, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | 19.41% | 140,953 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 192,318 |