Eastport Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.45	0.45	0.40	0.40	0.40	-13.04%	78,359
Oct 29, 2026	0.45	0.46	0.45	0.46	0.46	5.75%	16,000
Oct 28, 2026	0.43	0.44	0.40	0.44	0.44	1.16%	89,010
Oct 27, 2026	0.43	0.45	0.42	0.43	0.43	4.88%	2,800
Oct 26, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	17,500
Oct 23, 2026	0.42	0.42	0.40	0.42	0.42	-	17,500
Oct 22, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	41,081
Oct 21, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	27,500
Oct 20, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	15,011
Oct 19, 2026	0.48	0.50	0.47	0.49	0.49	-	25,400
Oct 16, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	19,001
Oct 15, 2026	0.52	0.52	0.50	0.50	0.50	-	6,000
Oct 14, 2026	0.50	0.55	0.49	0.50	0.50	-9.09%	55,068
Oct 13, 2026	0.61	0.61	0.55	0.55	0.55	-9.84%	45,440
Oct 9, 2026	0.60	0.61	0.54	0.61	0.61	3.39%	18,700
Oct 8, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	3,000
Oct 7, 2026	0.69	0.69	0.58	0.60	0.60	-14.29%	24,980
Oct 6, 2026	0.67	0.70	0.65	0.70	0.70	7.69%	34,500
Oct 5, 2026	0.61	0.65	0.60	0.65	0.65	8.33%	36,411
Oct 2, 2026	0.61	0.61	0.56	0.60	0.60	-	23,100
Oct 1, 2026	0.61	0.61	0.54	0.60	0.60	-	31,500
Sep 30, 2026	0.58	0.63	0.58	0.60	0.60	5.26%	35,500
Sep 29, 2026	0.53	0.61	0.51	0.57	0.57	11.76%	46,000
Sep 28, 2026	0.55	0.60	0.51	0.51	0.51	-3.77%	129,000
Sep 25, 2026	0.57	0.57	0.51	0.53	0.53	-3.64%	54,000
Sep 24, 2026	0.56	0.56	0.51	0.55	0.55	-1.79%	9,223
Sep 23, 2026	0.57	0.57	0.50	0.56	0.56	-	77,400
Sep 22, 2026	0.55	0.60	0.51	0.56	0.56	1.82%	75,012
Sep 21, 2026	0.53	0.60	0.53	0.55	0.55	3.77%	90,074
Sep 18, 2026	0.47	0.55	0.47	0.53	0.53	19.10%	46,060
Sep 17, 2026	0.43	0.47	0.42	0.45	0.45	3.49%	30,182
Sep 16, 2026	0.45	0.45	0.42	0.43	0.43	-	60,500
Sep 15, 2026	0.47	0.47	0.43	0.43	0.43	-	7,500
Sep 14, 2026	0.45	0.53	0.43	0.43	0.43	2.38%	168,360
Sep 11, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	24,100
Sep 10, 2026	0.53	0.53	0.39	0.40	0.40	-9.09%	157,472
Sep 9, 2026	0.41	0.44	0.40	0.44	0.44	10.00%	30,300
Sep 8, 2026	0.45	0.45	0.39	0.40	0.40	-6.98%	69,549
Sep 4, 2026	0.44	0.45	0.40	0.43	0.43	-	238,822
Sep 3, 2026	0.41	0.45	0.38	0.43	0.43	16.22%	189,615
Sep 2, 2026	0.42	0.42	0.35	0.37	0.37	-7.50%	49,434
Sep 1, 2026	0.47	0.47	0.37	0.40	0.40	-14.89%	105,520
Aug 31, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	10,500
Aug 28, 2026	0.50	0.50	0.47	0.48	0.48	-	5,926
Aug 27, 2026	0.50	0.50	0.47	0.48	0.48	-	13,000
Aug 26, 2026	0.53	0.53	0.46	0.48	0.48	-7.69%	27,000
Aug 25, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	6,000
Aug 24, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	20,100
Aug 21, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	6,600
Aug 20, 2026	0.50	0.57	0.50	0.52	0.52	10.64%	42,731