East Africa Metals Inc. (TSXV:EAM)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Mar 26, 2025, 1:22 PM EST
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 320,000 |
| Mar 25, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 174,501 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,000 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 598,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 77,600 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,300 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 60,000 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 500 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 85,500 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 89,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 278,500 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,500 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 254,500 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,300 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 339,020 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,500 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 38,034 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 33,000 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,500 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,500 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,500 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 32,500 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,000 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 21,500 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,000 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 73,500 |
| Jan 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 159,700 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 317,000 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.00% | 54,500 |
| Jan 27, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | - | 13,000 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 112,500 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 500 |
| Jan 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,215 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 132,500 |
| Jan 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 203,133 |
| Jan 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 3,500 |