Emeco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.76	0.76	0.76	0.76	0.76	40.23%	60,000
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	10.33%	240
May 29, 2025	0.49	0.49	0.49	0.49	0.49	-7.55%	2,000
Mar 3, 2025	0.53	0.53	0.53	0.53	0.53	8.47%	10,000
Aug 7, 2024	0.49	0.49	0.49	0.49	0.49	16.33%	100
Nov 30, 2023	0.42	0.42	0.42	0.42	0.42	11.46%	500
Nov 24, 2023	0.38	0.38	0.38	0.38	0.38	-4.61%	10,000
Nov 21, 2023	0.40	0.40	0.40	0.40	0.40	-	47,000
Nov 20, 2023	0.40	0.40	0.40	0.40	0.40	-	147,500
Nov 17, 2023	0.40	0.40	0.40	0.40	0.40	2.60%	2,500
Oct 3, 2023	0.39	0.39	0.39	0.39	0.39	-13.37%	30,000
Aug 3, 2023	0.44	0.44	0.44	0.44	0.44	6.78%	500
May 25, 2023	0.42	0.42	0.42	0.42	0.42	-16.76%	30,000
Dec 27, 2022	0.50	0.50	0.50	0.50	0.50	-	10,000
Dec 9, 2022	0.50	0.50	0.50	0.50	0.50	-0.38%	4,000
Aug 2, 2022	0.50	0.50	0.50	0.50	0.50	3.48%	7,000
Jul 18, 2022	0.49	0.49	0.49	0.49	0.49	-15.65%	2,000
May 31, 2022	0.58	0.58	0.58	0.58	0.58	5.56%	1,000
May 25, 2022	0.54	0.54	0.54	0.54	0.54	-13.96%	28,781
Apr 13, 2022	0.63	0.63	0.63	0.63	0.63	-6.90%	4,000
Mar 23, 2022	0.68	0.68	0.68	0.68	0.68	10.57%	9,000
Feb 17, 2022	0.62	0.62	0.62	0.62	0.62	-2.38%	15,000
Dec 21, 2021	0.63	0.63	0.63	0.63	0.63	-1.62%	2,500
Dec 20, 2021	0.64	0.64	0.64	0.64	0.64	2.46%	150,000
Dec 15, 2021	0.64	0.64	0.63	0.63	0.63	3.31%	520
Dec 8, 2021	0.61	0.61	0.61	0.61	0.61	-4.72%	18,400
Dec 2, 2021	0.64	0.64	0.64	0.64	0.64	-3.05%	2,500
Dec 1, 2021	0.66	0.66	0.66	0.66	0.66	-	4,000
Nov 30, 2021	0.66	0.66	0.66	0.66	0.66	-16.03%	2,500
Nov 8, 2021	0.78	0.78	0.78	0.78	0.78	-4.29%	4,000
Oct 25, 2021	0.82	0.82	0.82	0.82	0.82	-2.98%	4,000
Aug 30, 2021	0.84	0.84	0.84	0.84	0.84	-3.82%	2,000
Jul 8, 2021	0.87	0.87	0.87	0.87	0.87	2.75%	3,000
Jul 6, 2021	0.85	0.85	0.85	0.85	0.85	18.12%	5,000
Jun 21, 2021	0.72	0.72	0.72	0.72	0.72	-0.06%	3,500
Jun 18, 2021	0.72	0.72	0.72	0.72	0.72	2.86%	1,000
May 21, 2021	0.70	0.70	0.70	0.70	0.70	-10.26%	5,000
May 10, 2021	0.79	0.79	0.78	0.78	0.78	5.41%	6,500
May 5, 2021	0.74	0.74	0.74	0.74	0.74	2.78%	5,000
Apr 23, 2021	0.72	0.72	0.72	0.72	0.72	0.70%	5,000
Apr 22, 2021	0.72	0.72	0.72	0.72	0.72	-2.05%	2,500
Apr 16, 2021	0.73	0.73	0.73	0.73	0.73	-2.67%	5,000
Apr 9, 2021	0.75	0.75	0.75	0.75	0.75	-1.32%	10,000
Apr 8, 2021	0.76	0.76	0.76	0.76	0.76	2.01%	3,000
Apr 7, 2021	0.75	0.75	0.75	0.75	0.75	-1.97%	4,000
Apr 5, 2021	0.76	0.76	0.76	0.76	0.76	-1.30%	5,500
Mar 29, 2021	0.77	0.77	0.75	0.77	0.77	-2.53%	4,400
Mar 26, 2021	0.79	0.79	0.79	0.79	0.79	-1.00%	5,000
Mar 1, 2021	0.80	0.80	0.80	0.80	0.80	-7.21%	1,000