East Africa Metals Inc. (TSXV:EAM)
Canada · Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
May 28, 2026, 9:30 AM EST
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,513 |
| May 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 30,500 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 4,500 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 19.05% | 75,052 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 6,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 14,250 |
| May 11, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 22,833 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 75,500 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 22,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 38,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 10,230 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 46,232 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,666 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.00% | 63,000 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 19,168 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 16,500 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 19,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 83,080 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 1,126 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 26,000 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 94,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 8,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 418,833 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 10,300 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 15,500 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -14.81% | 13,500 |
| Mar 4, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | 15,000 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 341,926 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,510 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 13,169 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 54,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 17,550 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,500 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,511 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 3,780 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 39,977 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 6,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 13,545 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 23,386 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 33,873 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,385 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,000 |