East Africa Metals Inc. (TSXV:EAM)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
Sep 17, 2026, 3:58 PM EST
East Africa Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 172,000 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 6,721 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 180,910 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,500 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,009 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 62,064 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,545 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 4,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 517,000 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 61,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 11,181 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,983 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 21,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 78,334 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 10,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 124,700 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 2,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 1,050 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 2,145 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 11,000 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 26,214 |
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 36,237 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 2,000 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 10,527 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 47,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,200 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 1,000 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 37,000 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 49,183 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 85,000 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,010 |
| Jun 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 22,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 21,629 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 20,300 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 1,500 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| 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 |