European Metals Holdings Limited (EMHLF)
OTCMKTS · Delayed Price · Currency is USD
0.2440
+0.0140 (6.09%)
May 12, 2026, 4:00 PM EST
EMHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.13% | 28,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.95% | 4,380 |
| May 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.73% | 19,100 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 5,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.74% | 39,645 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.78% | 27,050 |
| May 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.54% | 28,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.96% | 5,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.09% | 25,000 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.00% | 200 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 50,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.13% | 12,163 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.05% | 9,755 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 5,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 2,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 3,400 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 16,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.45% | 58,400 |
| 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 |