Elementis plc (EMNSF)
OTCMKTS · Delayed Price · Currency is USD
2.240
-0.100 (-4.27%)
Feb 5, 2026, 4:00 PM EST
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 11.43% | 4,762 |
| Nov 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | 12,000 |
| Oct 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.16% | 5,000 |
| Oct 17, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.99% | 2,996 |
| Sep 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.50% | 706 |
| Aug 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.13% | 20,000 |
| Aug 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | -0.09% | 10,541 |
| Aug 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | -0.66% | 10,000 |
| Aug 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 1.11% | 5,000 |
| Aug 4, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.24 | -0.62% | 35,000 |
| Jul 31, 2025 | 2.29 | 2.29 | 2.26 | 2.26 | 2.25 | 6.79% | 241,000 |