Skip to main content
Electric Metals (USA) Limited (EMUSF)
OTCMKTS · Delayed Price · Currency is USD
0.1452
+0.0442 (43.76%)
Apr 24, 2025, 9:30 AM EDT

Electric Metals (USA) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.100.100.100.100.10-0.98%15,002
Apr 22, 20250.100.100.090.100.1019.58%45,518
Apr 21, 20250.100.100.090.090.09-7.68%12,852
Apr 17, 20250.090.090.090.090.091.65%14,277
Apr 16, 20250.090.100.090.090.091.00%88,600
Apr 15, 20250.100.100.090.090.093.33%77,145
Apr 14, 20250.100.100.090.090.0927.15%211,725
Apr 11, 20250.070.070.060.070.07-5.12%25,850
Apr 10, 20250.080.080.060.070.07-20.66%157,911
Apr 9, 20250.080.090.080.090.0910.30%108,142
Apr 8, 20250.080.080.080.080.081.23%6,000
Apr 7, 20250.090.090.080.080.081.88%54,000
Apr 4, 20250.090.090.070.080.08-7.99%87,844
Apr 3, 20250.090.090.090.090.09-1.92%11,587
Apr 2, 20250.100.110.090.090.090.34%5,562
Apr 1, 20250.090.090.090.090.09-9.85%5,000
Mar 31, 20250.090.100.090.100.1015.29%20,469
Mar 28, 20250.100.100.090.090.09-3.35%27,955
Mar 27, 20250.100.100.090.090.09-15.43%86,481
Mar 26, 20250.090.100.090.100.10-0.38%6,181
Mar 25, 20250.090.100.090.100.104.40%45,346
Mar 24, 20250.100.100.100.100.10-2.44%77,207
Mar 21, 20250.110.110.100.100.10-2.38%42,805
Mar 20, 20250.100.110.100.110.11-1.41%100,917
Mar 19, 20250.110.110.110.110.112.20%5,827
Mar 18, 20250.100.110.100.100.10-2.61%45,366
Mar 17, 20250.130.130.110.110.11-13.85%238,299
Mar 14, 20250.100.120.090.120.1224.82%50,596
Mar 13, 20250.100.110.090.100.103.65%167,510
Mar 12, 20250.110.110.090.100.10-11.76%108,022
Mar 11, 20250.110.120.110.110.118.80%58,909
Mar 10, 20250.100.110.100.100.101.67%50,431
Mar 7, 20250.100.100.100.100.10-0.65%5,200
Mar 6, 20250.110.120.100.100.10-20.55%106,377
Mar 5, 20250.100.130.090.120.1231.16%700,461
Mar 4, 20250.090.100.090.100.1018.75%82,300
Mar 3, 20250.080.080.080.080.08-11.11%222
Feb 28, 20250.100.100.080.090.09-1.10%24,628
Feb 27, 20250.090.100.080.090.09-4.01%55,057
Feb 26, 20250.090.090.090.090.09-14
Feb 25, 20250.100.100.090.090.09-4.91%77,547
Feb 24, 20250.100.100.090.100.1010.65%98,700
Feb 21, 20250.100.100.090.090.09-1.69%14,200
Feb 20, 20250.090.100.090.090.09-0.16%60,166
Feb 19, 20250.090.100.080.090.09-0.11%28,300
Feb 18, 20250.100.100.090.090.09-7.43%116,848
Feb 14, 20250.100.100.090.100.103.42%141,340
Feb 13, 20250.090.100.090.100.108.72%265,620
Feb 12, 20250.140.140.080.090.09-7.54%232,141
Feb 11, 20250.140.140.080.100.1013.69%73,504