Electric Metals (USA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	0.28	0.28	0.27	0.28	0.28	-9.84%	47,228
Oct 20, 2025	0.33	0.33	0.29	0.31	0.31	-3.17%	76,801
Oct 17, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	35,400
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-	34,500
Oct 15, 2025	0.37	0.39	0.34	0.34	0.34	-4.23%	158,320
Oct 14, 2025	0.36	0.38	0.34	0.36	0.36	9.23%	311,229
Oct 10, 2025	0.33	0.36	0.31	0.33	0.33	-1.52%	260,500
Oct 9, 2025	0.33	0.35	0.32	0.33	0.33	-1.49%	120,500
Oct 8, 2025	0.36	0.36	0.33	0.34	0.34	-1.47%	115,006
Oct 7, 2025	0.36	0.36	0.34	0.34	0.34	-1.45%	403,582
Oct 6, 2025	0.36	0.38	0.34	0.35	0.35	-2.82%	258,404
Oct 3, 2025	0.35	0.38	0.35	0.36	0.36	2.90%	150,850
Oct 2, 2025	0.38	0.39	0.34	0.35	0.35	-8.00%	206,148
Oct 1, 2025	0.38	0.42	0.34	0.38	0.38	4.17%	474,549
Sep 30, 2025	0.39	0.39	0.34	0.36	0.36	-10.00%	328,743
Sep 29, 2025	0.40	0.40	0.38	0.40	0.40	2.56%	413,119
Sep 26, 2025	0.33	0.42	0.32	0.39	0.39	18.18%	299,627
Sep 25, 2025	0.32	0.35	0.29	0.33	0.33	6.45%	276,151
Sep 24, 2025	0.34	0.36	0.31	0.31	0.31	-11.43%	355,350
Sep 23, 2025	0.39	0.39	0.35	0.35	0.35	-4.11%	82,055
Sep 22, 2025	0.39	0.40	0.36	0.37	0.37	-8.75%	88,285
Sep 19, 2025	0.42	0.43	0.40	0.40	0.40	-	31,061
Sep 18, 2025	0.40	0.43	0.40	0.40	0.40	-	108,000
Sep 17, 2025	0.41	0.42	0.39	0.40	0.40	-8.05%	122,140