Electric Metals (USA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	73,600
Apr 27, 2026	0.25	0.25	0.22	0.24	0.24	-11.11%	237,258
Apr 24, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	12,004
Apr 23, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	51,500
Apr 22, 2026	0.30	0.30	0.27	0.27	0.27	-10.17%	26,500
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	7.27%	1,000
Apr 20, 2026	0.28	0.31	0.28	0.28	0.28	5.77%	111,643
Apr 17, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	70,935
Apr 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	11,900
Apr 15, 2026	0.31	0.31	0.28	0.29	0.29	-5.00%	47,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	12,200
Apr 13, 2026	0.28	0.33	0.28	0.33	0.33	18.18%	123,500
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	22.22%	14,030
Apr 9, 2026	0.24	0.24	0.23	0.23	0.23	-2.17%	21,100
Apr 8, 2026	0.26	0.27	0.23	0.23	0.23	-9.80%	25,116
Apr 7, 2026	0.26	0.26	0.24	0.26	0.26	-5.56%	44,075
Apr 6, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	16,500
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	-	5,502
Apr 1, 2026	0.32	0.32	0.28	0.28	0.28	-17.65%	174,516
Mar 31, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	42,177
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,310
Mar 27, 2026	0.35	0.35	0.31	0.33	0.33	-4.35%	23,800
Mar 26, 2026	0.43	0.43	0.31	0.35	0.35	-23.33%	36,001
Mar 25, 2026	0.33	0.45	0.33	0.45	0.45	45.16%	15,685
Mar 24, 2026	0.38	0.40	0.31	0.31	0.31	-10.14%	128,805
Mar 23, 2026	0.36	0.40	0.35	0.35	0.35	21.05%	243,125
Mar 20, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	91,300
Mar 19, 2026	0.28	0.28	0.24	0.26	0.26	-10.34%	77,219
Mar 18, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	13,000
Mar 17, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	163,384
Mar 16, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	18,511
Mar 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	41,000
Mar 12, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	80,922
Mar 11, 2026	0.36	0.36	0.35	0.35	0.35	-	11,355
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	20,071
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,510
Mar 6, 2026	0.32	0.33	0.32	0.33	0.33	-	9,500
Mar 5, 2026	0.36	0.36	0.33	0.33	0.33	1.54%	31,763
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	1,000
Mar 3, 2026	0.34	0.35	0.34	0.34	0.34	-	43,658
Mar 2, 2026	0.32	0.36	0.32	0.34	0.34	9.68%	59,525
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