Electric Metals (USA) Limited (TSXV:EML)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0050 (-3.57%)
Aug 7, 2025, 4:00 PM EDT
Electric Metals (USA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 13.33% | 112,810 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | - | -6.25% | 41,700 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 18.52% | 83,449 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 4,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 8,000 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 43,672 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 2,000 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 7.69% | 36,500 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 2,000 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 86,000 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 22,510 |
| Jul 25, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 12.00% | 134,900 |
| Jul 24, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | - | -3.85% | 146,300 |
| Jul 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 79,100 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 17,500 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 87,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 14,000 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,600 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 10,212 |
| Jul 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 16.67% | 121,600 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 37,132 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 1,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.08 | 0.11 | - | -26.67% | 75,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.11 | 0.15 | 0.10 | 0.15 | - | 36.36% | 157,500 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.00% | 28,000 |
| Jun 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 24,000 |
| Jun 27, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 19.05% | 45,196 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,859 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 1,000 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 1,000 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 10,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 66,866 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 64,000 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.00% | 233,500 |
| Jun 13, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | - | -10.71% | 178,333 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 8,500 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -10.00% | 137,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 39,000 |
| Jun 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 145,500 |
| Jun 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 105,500 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 10,000 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.17% | 58,679 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 29,500 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.00% | 41,612 |