Eastport Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.45	0.47	0.43	0.47	0.47	9.30%	35,000
Aug 18, 2026	0.42	0.45	0.42	0.43	0.43	2.38%	8,000
Aug 17, 2026	0.41	0.45	0.40	0.42	0.42	6.33%	44,142
Aug 14, 2026	0.37	0.40	0.36	0.40	0.40	12.86%	190,867
Aug 13, 2026	0.39	0.39	0.35	0.35	0.35	-5.41%	32,948
Aug 12, 2026	0.40	0.40	0.37	0.37	0.37	2.78%	10,500
Aug 11, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	14,000
Aug 10, 2026	0.42	0.42	0.37	0.38	0.38	-3.80%	37,000
Aug 7, 2026	0.42	0.42	0.40	0.40	0.40	-8.14%	31,000
Aug 6, 2026	0.43	0.45	0.43	0.43	0.43	-	24,000
Aug 5, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	75,500
Aug 4, 2026	0.49	0.49	0.39	0.41	0.41	-16.33%	124,814
Jul 31, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	3,950
Jul 30, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	1,000
Jul 29, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	4,600
Jul 28, 2026	0.51	0.51	0.48	0.48	0.48	-6.86%	21,000
Jul 27, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	1,000
Jul 24, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	7,000
Jul 23, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	4,000
Jul 22, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
Jul 21, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	9,501
Jul 20, 2026	0.56	0.57	0.51	0.51	0.51	-8.93%	26,100
Jul 17, 2026	0.57	0.57	0.54	0.56	0.56	-3.45%	9,500
Jul 16, 2026	0.59	0.60	0.55	0.58	0.58	-1.69%	103,010
Jul 15, 2026	0.60	0.60	0.59	0.59	0.59	-	6,500
Jul 14, 2026	0.62	0.62	0.59	0.59	0.59	-3.28%	10,086
Jul 13, 2026	0.66	0.66	0.60	0.61	0.61	-7.58%	19,031
Jul 10, 2026	0.62	0.68	0.62	0.66	0.66	10.00%	6,681
Jul 9, 2026	0.60	0.62	0.60	0.60	0.60	1.69%	10,533
Jul 8, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	500
Jul 7, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	7,000
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	3,000
Jul 3, 2026	0.64	0.64	0.58	0.58	0.58	-7.94%	15,000
Jul 2, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	6,450
Jun 30, 2026	0.59	0.66	0.59	0.66	0.66	11.86%	37,301
Jun 29, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	23,380
Jun 26, 2026	0.60	0.64	0.59	0.60	0.60	-	41,330
Jun 25, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	59,022
Jun 24, 2026	0.59	0.60	0.59	0.59	0.59	-	2,600
Jun 23, 2026	0.63	0.65	0.59	0.59	0.59	-10.61%	63,500
Jun 22, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	6,500
Jun 19, 2026	0.67	0.70	0.64	0.68	0.68	1.49%	37,382
Jun 18, 2026	0.70	0.70	0.67	0.67	0.67	1.52%	2,500