Electric Metals (USA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	6.76%	2,821
Jan 8, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	81,023
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	5,000
Jan 6, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	214,217
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	6,575
Jan 2, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	83,500
Dec 31, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	262,500
Dec 30, 2025	0.40	0.41	0.39	0.40	0.40	-	86,580
Dec 29, 2025	0.40	0.40	0.38	0.40	0.40	-	181,968
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Dec 23, 2025	0.39	0.40	0.36	0.39	0.39	-2.50%	163,340
Dec 22, 2025	0.38	0.40	0.38	0.40	0.40	11.11%	218,802
Dec 19, 2025	0.33	0.36	0.31	0.36	0.36	7.46%	116,367
Dec 18, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	38,420
Dec 17, 2025	0.31	0.32	0.31	0.32	0.32	-4.48%	51,910
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	8.06%	6,500
Dec 11, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	29,000
Dec 10, 2025	0.35	0.35	0.32	0.32	0.32	-4.48%	4,500
Dec 9, 2025	0.31	0.34	0.31	0.34	0.34	3.08%	20,000
Dec 8, 2025	0.34	0.34	0.33	0.33	0.33	-9.72%	36,264
Dec 5, 2025	0.34	0.36	0.34	0.36	0.36	4.35%	10,500
Dec 4, 2025	0.35	0.38	0.34	0.35	0.35	-	25,454
Dec 3, 2025	0.33	0.35	0.33	0.35	0.35	-1.43%	22,250
Dec 1, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	17,500
Nov 28, 2025	0.31	0.35	0.31	0.35	0.35	1.47%	31,563
Nov 26, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	40,072
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	45,085
Nov 24, 2025	0.33	0.34	0.33	0.34	0.34	11.67%	2,770
Nov 20, 2025	0.35	0.35	0.30	0.30	0.30	-6.25%	78,905
Nov 19, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	17,000
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-11.76%	6,023
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	9,100
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	5,810
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-6.94%	732
Nov 12, 2025	0.33	0.36	0.33	0.36	0.36	-	51,900
Nov 11, 2025	0.32	0.36	0.32	0.36	0.36	14.29%	33,000
Nov 10, 2025	0.30	0.32	0.29	0.32	0.32	1.61%	155,032
Nov 7, 2025	0.35	0.35	0.31	0.31	0.31	-8.82%	93,395
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	11,282
Nov 5, 2025	0.36	0.36	0.34	0.34	0.34	1.49%	12,511
Nov 4, 2025	0.34	0.36	0.34	0.34	0.34	-2.90%	143,775
Nov 3, 2025	0.40	0.40	0.34	0.35	0.35	-6.76%	30,185
Oct 31, 2025	0.37	0.37	0.36	0.37	0.37	-2.63%	16,529
Oct 30, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	56,000
Oct 29, 2025	0.40	0.40	0.37	0.40	0.40	3.95%	255,692
Oct 28, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	75,785
Oct 27, 2025	0.28	0.40	0.28	0.40	0.40	35.59%	463,638
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	-	52,375
Oct 23, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	47,310
Oct 22, 2025	0.28	0.28	0.27	0.28	0.28	-	18,147