European Metals Holdings Limited (EMHLF)
OTCMKTS · Delayed Price · Currency is USD
0.2748
+0.0374 (15.73%)
Feb 12, 2026, 1:01 PM EST
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 165,330 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 63.61% | 24,738 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 17.54% | 700 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 73,800 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.63% | 960 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 26.45% | 18,000 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.38% | 1,000 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 860 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.43% | 10,100 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 200 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.41% | 51,108 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.94% | 1,000 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,000 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 26,500 |