Errington Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	3.30	4.15	3.30	4.05	4.05	23.10%	375,760
Jun 1, 2026	3.00	3.34	3.00	3.29	3.29	15.44%	88,499
May 29, 2026	2.90	3.20	2.85	2.85	2.85	-1.72%	173,701
May 28, 2026	2.75	2.95	2.75	2.90	2.90	1.75%	56,659
May 27, 2026	2.85	2.90	2.80	2.85	2.85	-	131,019
May 26, 2026	2.75	2.91	2.75	2.85	2.85	2.89%	68,820
May 25, 2026	2.70	2.80	2.67	2.77	2.77	1.84%	93,032
May 22, 2026	2.70	2.72	2.65	2.72	2.72	0.74%	7,303
May 21, 2026	2.75	2.75	2.70	2.70	2.70	-	33,109
May 20, 2026	2.70	2.77	2.70	2.70	2.70	-	14,550
May 19, 2026	2.90	2.90	2.70	2.70	2.70	-3.57%	83,607
May 15, 2026	3.00	3.00	2.80	2.80	2.80	3.32%	109,300
May 14, 2026	2.71	2.75	2.70	2.71	2.71	0.37%	18,488
May 13, 2026	2.70	2.75	2.70	2.70	2.70	2.66%	31,200
May 12, 2026	2.74	2.80	2.61	2.63	2.63	-6.07%	51,485
May 8, 2026	2.56	2.80	2.56	2.80	2.80	-1.75%	19,105
May 7, 2026	2.53	2.85	2.50	2.85	2.85	15.85%	61,300
May 6, 2026	2.50	2.55	2.46	2.46	2.46	-1.20%	40,015
May 5, 2026	2.75	2.75	2.42	2.49	2.49	-9.45%	90,192
May 4, 2026	3.00	3.00	2.70	2.75	2.75	-7.09%	63,786
May 1, 2026	3.06	3.06	2.90	2.96	2.96	-1.33%	7,410
Apr 30, 2026	3.15	3.16	2.90	3.00	3.00	1.69%	43,100
Apr 29, 2026	3.47	3.48	2.65	2.95	2.95	-15.47%	187,623
Apr 28, 2026	3.55	3.55	3.45	3.49	3.49	-0.57%	83,942
Apr 27, 2026	3.64	3.64	3.43	3.51	3.51	-3.57%	58,935
Apr 24, 2026	3.59	3.75	3.58	3.64	3.64	1.96%	68,995
Apr 23, 2026	3.25	3.60	3.10	3.57	3.57	26.82%	264,358