Electric Metals (USA) Limited (TSXV:EML)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0200 (7.27%)
Oct 23, 2025, 1:58 PM EDT
Electric Metals (USA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 8.75% | 185,645 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 273,014 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 108,200 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.53% | 143,471 |
| Sep 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 219,100 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.60% | 228,986 |
| Sep 8, 2025 | 0.44 | 0.48 | 0.38 | 0.39 | 0.39 | -14.44% | 577,174 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | -2.17% | 313,341 |
| Sep 4, 2025 | 0.40 | 0.51 | 0.40 | 0.46 | 0.46 | 16.46% | 920,481 |
| Sep 3, 2025 | 0.33 | 0.50 | 0.32 | 0.40 | 0.40 | 21.54% | 860,149 |
| Sep 2, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 20.37% | 1,171,683 |
| Aug 29, 2025 | 0.26 | 0.30 | 0.24 | 0.27 | 0.27 | 5.88% | 447,248 |
| Aug 28, 2025 | 0.35 | 0.38 | 0.26 | 0.26 | 0.26 | -27.14% | 881,540 |
| Aug 27, 2025 | 0.14 | 0.42 | 0.14 | 0.35 | 0.35 | 159.26% | 3,036,488 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -12.90% | 60,100 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 64,005 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 28,400 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.57% | 57,875 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 3,500 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,640 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,577 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 9,505 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |