Electric Metals (USA) Limited (TSXV:EML)
Canada · Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Nov 9, 2026, 4:00 PM EST
Electric Metals (USA) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,001 |
| Nov 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 69,620 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 39,500 |
| Nov 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 52,000 |
| Nov 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,000 |
| Nov 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 10,000 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 126,000 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,010 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 19,000 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,067 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 180,000 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 18,511 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 28,500 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 38,000 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 50,100 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 18,317 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 347,200 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 2,000 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 91,700 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 8,600 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 41,300 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 8,765 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,001 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 4,873 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 55,000 |
| Sep 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 256,500 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.53% | 171,900 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,816 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 7,000 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 23,607 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 32,900 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,039 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,524 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 42,170 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 31,000 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 86,210 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -18.18% | 222,500 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 541 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 4,200 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 5,500 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 31,013 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 22,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 28,500 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 40,746 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 13,500 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 9,500 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 39,230 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 32,997 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 36,929 |