TipRanks
Go Ultimate55% OFF

Elementis (EMNSF) Historical Prices

EMNSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.342.342.342.342.34+0.00%00.00
Oct 29, 20262.342.342.342.342.34+0.00%00.00
Oct 28, 20262.342.342.342.342.34+0.00%00.00
Oct 27, 20262.342.342.342.342.34+0.00%00.00
Oct 26, 20262.342.342.342.342.34+0.00%00.00
Oct 23, 20262.342.342.342.342.34+0.00%00.00
Oct 22, 20262.342.342.342.342.34-6.59%22,431467.16
Oct 21, 20262.512.672.342.512.51+1.01%00.00
Oct 20, 20262.482.622.342.482.48-0.60%00.00
Oct 19, 20262.502.652.342.502.50-0.99%00.00
Oct 16, 20262.522.672.372.522.52+1.41%00.00
Oct 15, 20262.492.642.332.492.49+1.43%00.00
Oct 14, 20262.452.612.292.452.45+0.00%00.00
Oct 13, 20262.452.612.292.452.45-0.20%00.00
Oct 12, 20262.462.612.302.462.46-0.41%00.00
Oct 09, 20262.472.612.322.472.47+1.86%00.00
Oct 08, 20262.422.572.272.422.42-1.02%00.00
Oct 07, 20262.452.612.282.452.45-0.20%00.00
Oct 06, 20262.452.602.302.452.45+0.82%00.00
Oct 05, 20262.432.582.282.432.43+2.32%00.00
Oct 02, 20262.382.602.152.382.38+0.21%00.00
Oct 01, 20262.372.592.152.372.37+0.17%00.00
Sep 30, 20262.372.372.372.372.37+0.04%1,5259.74
Sep 29, 20262.372.532.202.372.37-2.27%00.00
Sep 28, 20262.422.592.252.422.42+0.21%00.00
Sep 25, 20262.422.572.262.422.42+1.05%00.00
Sep 24, 20262.392.552.232.392.39-0.83%00.00
Sep 23, 20262.412.572.252.412.41-0.41%00.00
Sep 22, 20262.422.592.252.422.42+1.47%00.00
Sep 21, 20262.392.542.232.392.39+2.36%00.00
Sep 18, 20262.332.492.172.332.33-0.85%00.00
Sep 17, 20262.352.502.202.352.35+1.51%00.00
Sep 16, 20262.322.472.162.322.32+0.22%00.00
Sep 15, 20262.312.452.172.312.31-1.07%00.00
Sep 14, 20262.342.482.192.342.34-1.68%00.00
Sep 11, 20262.382.542.212.382.38-0.84%00.00
Sep 10, 20262.402.542.252.402.40-1.64%00.00
Sep 09, 20262.442.592.282.442.44-0.41%00.00
Sep 08, 20262.452.592.302.452.45-0.20%00.00
Sep 07, 20262.452.602.302.452.45+0.00%00.00
Sep 04, 20262.452.602.302.452.45+0.62%00.00
Sep 03, 20262.442.592.282.442.44+1.04%00.00
Sep 02, 20262.412.552.272.412.41+0.21%00.00
Sep 01, 20262.412.552.262.412.41+0.21%00.00
Aug 31, 20262.402.552.252.402.40-0.41%00.00
Aug 28, 20262.412.572.252.412.41-1.03%00.00
Aug 27, 20262.442.582.292.442.44-2.79%00.00
Aug 26, 20262.512.652.362.512.51+0.60%00.00
Aug 25, 20262.492.632.352.492.49+0.00%00.00
Aug 24, 20262.492.642.342.492.49+0.00%00.00