TipRanks
Go Ultimate55% OFF

Electric Metals (EML) Historical Prices

TSE:EML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.110.120.100.110.11+2.86%00.00
Oct 29, 20260.110.110.110.110.11-12.50%126,0002.66
Oct 28, 20260.120.120.120.120.12+4.35%2,0100.04
Oct 27, 20260.110.120.110.120.12-4.17%19,0000.35
Oct 26, 20260.120.120.120.120.12+0.00%3,0670.06
Oct 23, 20260.130.130.120.120.12-7.69%180,0003.45
Oct 22, 20260.140.140.130.130.13+0.00%18,5110.36
Oct 21, 20260.130.130.130.130.13+8.33%28,5000.54
Oct 20, 20260.130.130.120.120.12+4.35%38,0000.73
Oct 19, 20260.130.130.120.120.12-11.54%50,1000.97
Oct 16, 20260.130.130.130.130.13-3.70%18,3170.35
Oct 15, 20260.140.140.130.140.14-3.57%347,2007.51
Oct 14, 20260.160.160.140.140.14-3.45%2,0000.04
Oct 13, 20260.160.160.150.150.15-9.38%91,7002.02
Oct 12, 20260.160.160.160.160.16+0.00%00.00
Oct 09, 20260.160.160.160.160.16+0.00%10,0000.22
Oct 08, 20260.170.170.160.160.16-3.03%8,6000.19
Oct 07, 20260.160.170.160.170.17+3.13%41,3000.92
Oct 06, 20260.170.170.160.160.16-5.88%8,7650.19
Oct 05, 20260.170.170.170.170.17+3.03%1,0010.02
Oct 02, 20260.170.170.170.170.17+3.13%4,8730.11
Oct 01, 20260.170.170.160.160.16-11.11%55,0001.11
Sep 30, 20260.170.180.170.180.18+5.88%256,5005.62
Sep 29, 20260.180.180.160.170.17-10.53%171,9003.99
Sep 28, 20260.190.190.190.190.19+2.70%1,8160.04
Sep 25, 20260.190.190.190.190.19-2.63%7,0000.16
Sep 24, 20260.190.200.190.190.19+5.56%23,6070.53
Sep 23, 20260.190.190.180.180.18-5.26%32,9000.75
Sep 22, 20260.190.190.190.190.19+5.56%1,0390.02
Sep 21, 20260.190.190.180.180.18+0.00%1,5240.03
Sep 18, 20260.180.180.180.180.18+0.00%42,1700.96
Sep 17, 20260.180.180.180.180.18+5.88%31,0000.71
Sep 16, 20260.180.190.170.170.17-5.56%86,2102.03
Sep 15, 20260.210.210.180.180.18-18.18%222,5005.66
Sep 14, 20260.220.220.220.220.22+4.76%5410.01
Sep 11, 20260.220.220.210.210.21+5.00%4,2000.10
Sep 10, 20260.220.220.200.200.20-9.09%5,5000.14
Sep 09, 20260.230.230.220.220.22+4.76%31,0130.76
Sep 08, 20260.220.220.210.210.21+2.44%22,0000.55
Sep 07, 20260.210.210.210.210.21+0.00%00.00
Sep 04, 20260.210.210.210.210.21-4.65%28,5000.71
Sep 03, 20260.230.230.210.220.22-6.52%40,7461.03
Sep 02, 20260.230.230.230.230.23+4.55%13,5000.34
Sep 01, 20260.240.250.220.220.22-12.00%9,5000.24
Aug 31, 20260.250.250.250.250.25-3.85%39,2300.95
Aug 28, 20260.250.260.250.260.26+6.12%32,9970.81
Aug 27, 20260.250.260.250.250.25-9.26%36,9290.92
Aug 26, 20260.220.270.220.270.27+20.00%139,6673.65
Aug 25, 20260.230.230.220.230.23+0.00%55,5051.48
Aug 24, 20260.240.240.200.230.23-4.26%26,9260.71