Electric Metals (USA) Limited (TSXV:EML)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Mar 28, 2025, 4:00 PM EST
Electric Metals (USA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 13,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.67% | 16,349 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 15,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 5,903 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 45,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 94,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 24,200 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 217,500 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 27,300 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 22,068 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 302,219 |
| Mar 11, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | 7.14% | 55,250 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -20.00% | 214,250 |
| Mar 5, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 25.00% | 626,400 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 57,000 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 8,000 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 15,500 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 34,000 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 161,139 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 27,180 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 26,000 |
| Feb 18, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | - | -7.14% | 46,500 |
| Feb 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 101,000 |
| Feb 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 112,689 |
| Feb 12, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 21.74% | 115,000 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 22,905 |
| Feb 10, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 14.29% | 118,507 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.53% | 31,000 |
| Feb 6, 2025 | 0.12 | 0.13 | 0.07 | 0.10 | - | -20.83% | 281,400 |
| Feb 5, 2025 | 0.13 | 0.17 | 0.09 | 0.12 | - | 20.00% | 411,382 |
| Feb 4, 2025 | 0.07 | 0.13 | 0.07 | 0.10 | - | 53.85% | 1,230,853 |
| Feb 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 7,201 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 52,000 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 49,000 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 35,000 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 120,000 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 22,000 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 91,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,000 |
| Jan 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 48,000 |
| Jan 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |