Elementis plc (EMNSF)
OTCMKTS
· Delayed Price · Currency is USD
1.900
-0.020 (-1.04%)
Apr 23, 2025, 4:00 PM EDT
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,015 |
| Mar 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,262 |
| Mar 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 18 |
| Feb 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 277 |
| Feb 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 184 |
| Feb 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,338 |
| Feb 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |