East Africa Metals Inc. (TSXV:EAM)
Canada
· Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
May 12, 2025, 9:30 AM EDT
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,000 |
| May 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 25,436 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,000 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 2,000 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 11,721 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 34,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 17,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 8,200 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 24,000 |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 107,500 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 15,500 |
| Apr 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 13,500 |
| Apr 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 7,000 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 51,514 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 75,855 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,499 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 500 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,550 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 320,000 |
| Mar 25, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 174,501 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,000 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 598,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 77,580 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,300 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 60,000 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 500 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 85,500 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 89,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 278,500 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,499 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 254,500 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,300 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 339,020 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,500 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 38,034 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 33,000 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,500 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,500 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,500 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 32,498 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,000 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 21,500 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,000 |