Electric Metals (USA) Limited (TSXV:EML)
Canada · Delayed Price · Currency is CAD 0.3650
-0.0300 (-7.59%)
Sep 11, 2025, 11:42 AM EDT
Electric Metals (USA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.80% | 10,000 |
| Sep 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 5.33% | 219,100 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | - | -2.60% | 228,986 |
| Sep 8, 2025 | 0.44 | 0.48 | 0.38 | 0.39 | - | -14.44% | 577,174 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | - | -2.17% | 313,341 |
| Sep 4, 2025 | 0.40 | 0.51 | 0.40 | 0.46 | - | 16.46% | 920,481 |
| Sep 3, 2025 | 0.33 | 0.50 | 0.32 | 0.40 | - | 21.54% | 860,149 |
| Sep 2, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | - | 20.37% | 1,171,683 |
| Aug 29, 2025 | 0.26 | 0.30 | 0.24 | 0.27 | - | 5.88% | 447,248 |
| Aug 28, 2025 | 0.35 | 0.38 | 0.26 | 0.26 | - | -27.14% | 881,540 |
| Aug 27, 2025 | 0.14 | 0.42 | 0.14 | 0.35 | - | 159.26% | 3,036,488 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -12.90% | 60,100 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 64,005 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 28,400 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -8.57% | 57,875 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 13,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.37% | 3,500 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,640 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 10,577 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -5.88% | 9,505 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 13.33% | 112,810 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | - | -6.25% | 41,700 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 18.52% | 83,449 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 4,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 8,000 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 43,672 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 2,000 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 7.69% | 36,500 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 2,000 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 86,000 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 22,510 |
| Jul 25, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 12.00% | 134,900 |
| Jul 24, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | - | -3.85% | 146,300 |
| Jul 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 79,100 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 17,500 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 87,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 14,000 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,600 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 10,212 |
| Jul 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 16.67% | 121,600 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 37,132 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 1,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.08 | 0.11 | - | -26.67% | 75,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.11 | 0.15 | 0.10 | 0.15 | - | 36.36% | 157,500 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.00% | 28,000 |