Electric Metals (USA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.34	0.34	0.31	0.31	0.31	1.64%	77,615
Feb 26, 2026	0.35	0.35	0.31	0.31	0.31	-3.17%	14,708
Feb 25, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	81,900
Feb 24, 2026	0.32	0.32	0.28	0.30	0.30	-11.76%	276,653
Feb 23, 2026	0.37	0.37	0.34	0.34	0.34	4.62%	11,362
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	1,253
Feb 19, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	20,000
Feb 18, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	8,500
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-	16,854
Feb 13, 2026	0.32	0.35	0.28	0.32	0.32	-5.88%	139,000
Feb 12, 2026	0.34	0.35	0.34	0.34	0.34	-	36,500
Feb 11, 2026	0.35	0.36	0.34	0.34	0.34	-6.85%	120,503
Feb 10, 2026	0.36	0.39	0.35	0.37	0.37	2.82%	211,610
Feb 9, 2026	0.43	0.43	0.36	0.36	0.36	-2.74%	59,346
Feb 6, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	169,398
Feb 5, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	78,003
Feb 4, 2026	0.40	0.40	0.38	0.39	0.39	-6.02%	79,315
Feb 3, 2026	0.39	0.43	0.39	0.42	0.42	6.41%	120,000
Feb 2, 2026	0.44	0.44	0.38	0.39	0.39	-7.14%	141,924
Jan 30, 2026	0.42	0.46	0.42	0.42	0.42	-9.68%	215,905
Jan 29, 2026	0.45	0.47	0.42	0.47	0.47	3.33%	46,797
Jan 28, 2026	0.46	0.46	0.43	0.45	0.45	-	198,175
Jan 27, 2026	0.50	0.50	0.45	0.45	0.45	-3.23%	150,818
Jan 26, 2026	0.53	0.58	0.47	0.47	0.47	-3.12%	225,685
Jan 23, 2026	0.47	0.55	0.47	0.48	0.48	4.35%	873,974
Jan 22, 2026	0.46	0.47	0.46	0.46	0.46	3.37%	173,590
Jan 21, 2026	0.50	0.50	0.45	0.45	0.45	-9.18%	157,987
Jan 20, 2026	0.40	0.55	0.40	0.49	0.49	22.50%	716,831
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	7,528
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	12,043
Jan 15, 2026	0.41	0.43	0.40	0.42	0.42	-	184,199
Jan 14, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	384,375
Jan 13, 2026	0.38	0.40	0.38	0.39	0.39	8.33%	4,500
Jan 12, 2026	0.39	0.39	0.36	0.36	0.36	-8.86%	62,150
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