Eastport Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.68	0.68	0.63	0.64	0.64	-8.57%	32,572
May 21, 2026	0.65	0.70	0.62	0.70	0.70	16.67%	54,500
May 20, 2026	0.65	0.65	0.60	0.60	0.60	-	4,650
May 19, 2026	0.60	0.60	0.58	0.60	0.60	-	16,151
May 15, 2026	0.60	0.61	0.60	0.60	0.60	-	73,700
May 14, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	22,500
May 13, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	34,500
May 12, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	9,600
May 11, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	10,000
May 8, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	23,490
May 7, 2026	0.72	0.72	0.69	0.69	0.69	-1.43%	3,000
May 6, 2026	0.70	0.72	0.66	0.70	0.70	2.94%	18,500
May 5, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	16,000
May 4, 2026	0.68	0.68	0.66	0.67	0.67	1.52%	13,113
May 1, 2026	0.75	0.75	0.64	0.66	0.66	-10.81%	68,600
Apr 30, 2026	0.75	0.75	0.70	0.74	0.74	5.71%	2,500
Apr 29, 2026	0.66	0.70	0.65	0.70	0.70	6.06%	43,500
Apr 28, 2026	0.72	0.72	0.65	0.66	0.66	-7.04%	50,001
Apr 27, 2026	0.72	0.72	0.70	0.71	0.71	-	64,500
Apr 24, 2026	0.76	0.76	0.71	0.71	0.71	-4.05%	14,500
Apr 23, 2026	0.76	0.76	0.72	0.74	0.74	-2.63%	42,000
Apr 22, 2026	0.78	0.78	0.75	0.76	0.76	1.33%	52,000
Apr 21, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	23,400
Apr 20, 2026	0.82	0.82	0.80	0.80	0.80	-4.76%	40,500
Apr 17, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	6,000
Apr 16, 2026	0.90	0.90	0.83	0.85	0.85	-5.56%	51,000
Apr 15, 2026	0.84	0.90	0.84	0.90	0.90	12.50%	59,700
Apr 14, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	18,000
Apr 13, 2026	0.74	0.80	0.74	0.78	0.78	5.41%	28,000
Apr 10, 2026	0.79	0.79	0.73	0.74	0.74	-7.50%	30,000
Apr 9, 2026	0.75	0.80	0.75	0.80	0.80	5.26%	21,000
Apr 8, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	15,000
Apr 7, 2026	0.80	0.80	0.75	0.75	0.75	-8.54%	23,500
Apr 6, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	2,000
Apr 2, 2026	0.86	0.86	0.78	0.85	0.85	1.19%	42,039
Apr 1, 2026	0.88	0.88	0.81	0.84	0.84	-4.55%	60,100
Mar 31, 2026	0.72	0.88	0.72	0.88	0.88	27.54%	131,400
Mar 30, 2026	0.68	0.72	0.68	0.69	0.69	-1.43%	34,400
Mar 27, 2026	0.70	0.79	0.67	0.70	0.70	-	38,500
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-	1,000
Mar 25, 2026	0.68	0.70	0.61	0.70	0.70	6.06%	62,000
Mar 24, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	61,500
Mar 23, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	3,000
Mar 20, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	16,000
Mar 19, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	5,500
Mar 18, 2026	0.80	0.80	0.69	0.70	0.70	-12.50%	26,050
Mar 17, 2026	0.70	0.80	0.70	0.80	0.80	14.29%	71,500
Mar 16, 2026	0.75	0.75	0.70	0.70	0.70	-6.67%	37,503
Mar 13, 2026	0.80	0.81	0.74	0.75	0.75	-6.25%	119,519
Mar 12, 2026	0.84	0.84	0.79	0.80	0.80	-5.88%	72,000