Skip to main content
Electric Metals (USA) Limited (TSXV:EML)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.010 (8.00%)
Feb 20, 2025, 4:00 PM EST

Electric Metals (USA) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.140.140.140.14---
Feb 20, 20250.130.140.130.14-8.00%27,180
Feb 19, 20250.130.130.130.13--3.85%26,000
Feb 18, 20250.110.140.110.13--7.14%46,500
Feb 14, 20250.130.140.130.14-3.70%101,000
Feb 13, 20250.130.140.130.14--3.57%112,689
Feb 12, 20250.120.140.120.14-21.74%115,000
Feb 11, 20250.120.120.110.12--4.17%22,905
Feb 10, 20250.090.120.090.12-14.29%118,507
Feb 7, 20250.110.110.100.11-10.53%31,000
Feb 6, 20250.120.130.070.10--20.83%281,400
Feb 5, 20250.130.170.090.12-20.00%411,382
Feb 4, 20250.070.130.070.10-53.85%1,230,853
Feb 3, 20250.070.070.070.07-8.33%7,201
Jan 31, 20250.060.060.060.06--14.29%52,000
Jan 30, 20250.070.070.070.07-7.69%49,000
Jan 29, 20250.070.070.070.07---
Jan 28, 20250.070.070.070.07---
Jan 27, 20250.070.070.070.07--7.14%35,000
Jan 24, 20250.070.070.070.07-7.69%120,000
Jan 23, 20250.070.070.070.07--22,000
Jan 22, 20250.070.070.070.07--91,000
Jan 21, 20250.070.070.070.07--10,000
Jan 20, 20250.060.070.060.07--48,000
Jan 17, 20250.070.070.070.07---
Jan 16, 20250.070.070.070.07---
Jan 15, 20250.070.070.070.07--10,000
Jan 14, 20250.070.070.070.07---
Jan 13, 20250.070.070.070.07--43,000
Jan 10, 20250.080.080.060.07--7.14%269,000
Jan 9, 20250.070.070.070.07-7.69%174,000
Jan 8, 20250.070.070.070.07--88,060
Jan 7, 20250.070.080.070.07-18.18%533,200
Jan 6, 20250.060.060.060.06--40,002
Jan 3, 20250.060.060.060.06--15.38%1,000
Jan 2, 20250.070.070.070.07--7.14%9,959
Dec 31, 20240.070.070.070.07---
Dec 30, 20240.060.080.010.07-16.67%463,000
Dec 27, 20240.060.060.060.06-9.09%68,820
Dec 24, 20240.060.060.060.06-10.00%13,250
Dec 23, 20240.050.050.050.05--8,050
Dec 20, 20240.050.050.050.05--101,000
Dec 19, 20240.050.050.050.05--9,000
Dec 18, 20240.050.060.050.05-11.11%207,000
Dec 17, 20240.060.060.050.05--18.18%715,000
Dec 16, 20240.060.060.060.06--8.33%53,001
Dec 13, 20240.060.060.060.06--7.69%107,000
Dec 12, 20240.070.070.070.07--7.14%1,000
Dec 11, 20240.060.070.060.07-27.27%315,382
Dec 10, 20240.060.060.060.06--205,654
Dec 9, 20240.060.060.050.06--62,001
Dec 6, 20240.080.080.050.06--26.67%282,542
Dec 5, 20240.080.080.080.08--23,000
Dec 4, 20240.080.080.080.08---
Dec 3, 20240.080.080.080.08--1,000
Dec 2, 20240.080.080.080.08--11.76%7,837
Nov 29, 20240.090.090.090.09-13.33%1,000
Nov 28, 20240.080.080.080.08---
Nov 27, 20240.080.080.080.08--6.25%10,000
Nov 26, 20240.080.080.080.08---
Nov 25, 20240.080.080.080.08---
Nov 22, 20240.080.080.080.08---
Nov 21, 20240.080.080.080.08--5.88%28,000
Nov 20, 20240.090.090.090.09---
Nov 19, 20240.090.090.090.09---
Nov 18, 20240.100.100.090.09--5.56%20,000
Nov 15, 20240.090.090.090.09-12.50%39,000
Nov 14, 20240.080.080.080.08--6,000
Nov 13, 20240.080.080.080.08--3.03%26,000
Nov 12, 20240.080.080.080.08-3.13%8,000
Nov 11, 20240.080.080.080.08--5,050
Nov 8, 20240.080.080.080.08--7,000
Nov 7, 20240.080.080.080.08-6.67%47,000
Nov 6, 20240.080.080.080.08--49,000
Nov 5, 20240.080.080.080.08---
Nov 4, 20240.080.080.080.08---
Nov 1, 20240.080.080.080.08--6.25%3,000
Oct 31, 20240.080.080.080.08--87,002
Oct 30, 20240.080.080.080.08--53,521
Oct 29, 20240.080.080.080.08--5.88%46,000
Oct 28, 20240.090.090.090.09--5.56%2,000
Oct 25, 20240.090.090.090.09--3,611
Oct 24, 20240.090.090.090.09-5.88%109,200
Oct 23, 20240.080.090.070.09--186,001
Oct 22, 20240.090.090.090.09--43,823
Oct 21, 20240.090.090.090.09--10.53%29,000
Oct 18, 20240.100.100.100.10---
Oct 17, 20240.100.100.100.10---
Oct 16, 20240.100.100.100.10--24,000
Oct 15, 20240.100.100.100.10-5.56%11,330
Oct 11, 20240.090.090.090.09--1,000
Oct 10, 20240.090.090.090.09-12.50%6,000
Oct 9, 20240.080.080.080.08--130,000
Oct 8, 20240.080.080.080.08---
Oct 7, 20240.080.090.080.08-14.29%94,000
Oct 4, 20240.070.080.050.07--12.50%293,014
Oct 3, 20240.080.080.080.08---
Oct 2, 20240.080.080.080.08---
Oct 1, 20240.090.090.080.08--11.11%2,000
Sep 30, 20240.070.090.070.09--10.00%111,800