East Africa Metals Inc. (TSXV:EAM)
Canada
· Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
Jun 30, 2025, 10:33 AM EDT
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 4,515 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 21.74% | 70,240 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.17% | 29,000 |
| Jun 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 6,300 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,400 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| Jun 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 114,508 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 51,500 |
| Jun 17, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 17.39% | 50,500 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,649 |
| Jun 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 255,000 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,700 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 5,700 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 93,500 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 538,000 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 152,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,500 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 14.29% | 161,501 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 64,500 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 500 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 800 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 17,500 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 9,500 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 5,000 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,000 |
| May 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 25,436 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,000 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 2,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 11,721 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 34,000 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 17,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 8,200 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 24,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 107,500 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 15,500 |