Electric Metals (EML) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +9.09% | 52,000 | 1.11 |
| Nov 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,000 | 0.45 |
| Nov 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +6.48% | 10,000 | 0.21 |
| Oct 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | +2.86% | 0 | 0.00 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 126,000 | 2.66 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 2,010 | 0.04 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 19,000 | 0.35 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 3,067 | 0.06 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 180,000 | 3.45 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | +0.00% | 18,511 | 0.36 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +8.33% | 28,500 | 0.54 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | +4.35% | 38,000 | 0.73 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 50,100 | 0.97 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 18,317 | 0.35 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 347,200 | 7.51 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 2,000 | 0.04 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 91,700 | 2.02 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00% | 10,000 | 0.22 |
| Oct 08, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 8,600 | 0.19 |
| Oct 07, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +3.13% | 41,300 | 0.92 |
| Oct 06, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 8,765 | 0.19 |
| Oct 05, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +3.03% | 1,001 | 0.02 |
| Oct 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +3.13% | 4,873 | 0.11 |
| Oct 01, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 55,000 | 1.11 |
| Sep 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +5.88% | 256,500 | 5.62 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.53% | 171,900 | 3.99 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +2.70% | 1,816 | 0.04 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 7,000 | 0.16 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | +5.56% | 23,607 | 0.53 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 32,900 | 0.75 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +5.56% | 1,039 | 0.02 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | +0.00% | 1,524 | 0.03 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 42,170 | 0.96 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +5.88% | 31,000 | 0.71 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 86,210 | 2.03 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -18.18% | 222,500 | 5.66 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 541 | 0.01 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +5.00% | 4,200 | 0.10 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 5,500 | 0.14 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +4.76% | 31,013 | 0.76 |
| Sep 08, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +2.44% | 22,000 | 0.55 |
| Sep 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 28,500 | 0.71 |
| Sep 03, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 40,746 | 1.03 |
| Sep 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 13,500 | 0.34 |
| Sep 01, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 9,500 | 0.24 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 39,230 | 0.95 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +6.12% | 32,997 | 0.81 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 36,929 | 0.92 |
