Electric Metals (USA) Limited (TSXV:EML)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0100 (-5.41%)
May 9, 2025, 4:00 PM EDT
Electric Metals (USA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -5.41% | 95,500 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 10,500 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 70,866 |
| May 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 109,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 115,500 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.88% | 7,504 |
| May 1, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 98,654 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 764,808 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 68,000 |
| Apr 28, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 5.56% | 124,000 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 77,000 |
| Apr 24, 2025 | 0.15 | 0.23 | 0.15 | 0.20 | - | 42.86% | 325,302 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 38,502 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 53,700 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 16,500 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 34,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -3.70% | 125,500 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | 22.73% | 136,500 |
| Apr 14, 2025 | 0.11 | 0.14 | 0.11 | 0.11 | - | 10.00% | 295,500 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 66,900 |
| Apr 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -20.83% | 349,858 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 85,500 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -4.17% | 45,500 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 18,500 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 13,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.67% | 16,349 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 15,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 5,903 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 45,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 94,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 24,200 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 217,500 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 27,300 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 22,068 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 302,219 |
| Mar 11, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | 7.14% | 55,250 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -20.00% | 214,250 |
| Mar 5, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 25.00% | 626,400 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 57,000 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 8,000 |