E2 Metals Ltd. (USLRF) Historical Prices

Time Period

Events

USLRF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.44	0.44	0.42	0.42	0.42	-3.64%	230,467	1.02
Nov 10, 2026	0.47	0.47	0.43	0.44	0.44	+11.39%	108,100	0.48
Nov 09, 2026	0.45	0.46	0.41	0.43	0.43	+8.86%	462,817	2.08
Nov 06, 2026	0.39	0.41	0.38	0.40	0.40	-3.42%	340,870	1.54
Nov 05, 2026	0.40	0.42	0.40	0.41	0.41	-0.24%	107,433	0.47
Nov 04, 2026	0.41	0.42	0.40	0.41	0.41	+2.50%	277,441	1.22
Nov 03, 2026	0.43	0.43	0.40	0.40	0.40	+0.50%	8,000	0.03
Nov 02, 2026	0.41	0.43	0.39	0.40	0.40	+0.51%	110,292	0.48
Oct 30, 2026	0.40	0.44	0.38	0.40	0.40	-4.58%	167,468	0.73
Oct 29, 2026	0.47	0.47	0.40	0.42	0.42	-5.68%	192,500	0.84
Oct 28, 2026	0.43	0.44	0.41	0.44	0.44	+4.76%	25,750	0.11
Oct 27, 2026	0.32	0.42	0.32	0.42	0.42	+7.69%	76,263	0.33
Oct 26, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	30,200	0.13
Oct 23, 2026	0.43	0.43	0.39	0.39	0.39	-4.39%	756,900	3.36
Oct 22, 2026	0.45	0.45	0.40	0.41	0.41	-3.53%	382,253	1.73
Oct 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	209,900	0.95
Oct 20, 2026	0.45	0.45	0.42	0.43	0.43	-3.80%	220,432	1.00
Oct 19, 2026	0.47	0.49	0.43	0.45	0.45	+2.76%	210,759	0.95
Oct 16, 2026	0.43	0.44	0.43	0.44	0.44	+3.08%	173,099	0.78
Oct 15, 2026	0.45	0.45	0.42	0.42	0.42	-4.52%	195,013	0.87
Oct 14, 2026	0.49	0.49	0.43	0.44	0.44	-1.56%	426,599	1.95
Oct 13, 2026	0.47	0.47	0.45	0.45	0.45	-4.47%	178,480	0.82
Oct 12, 2026	0.43	0.52	0.43	0.47	0.47	-2.08%	408,600	1.91
Oct 09, 2026	0.48	0.49	0.48	0.48	0.48	-0.41%	111,810	0.52
Oct 08, 2026	0.53	0.53	0.48	0.48	0.48	-1.23%	133,953	0.62
Oct 07, 2026	0.49	0.53	0.49	0.49	0.49	-2.20%	21,500	0.10
Oct 06, 2026	0.43	0.54	0.43	0.50	0.50	+3.96%	38,425	0.18
Oct 05, 2026	0.52	0.52	0.48	0.48	0.48	-4.00%	137,300	0.62
Oct 02, 2026	0.53	0.53	0.50	0.50	0.50	0.00%	213,000	0.96
Oct 01, 2026	0.49	0.54	0.49	0.50	0.50	+1.83%	108,711	0.48
Sep 30, 2026	0.49	0.51	0.49	0.49	0.49	-1.21%	130,600	0.58
Sep 29, 2026	0.50	0.57	0.49	0.50	0.50	-0.40%	480,274	2.21
Sep 28, 2026	0.50	0.53	0.48	0.50	0.50	-4.95%	702,656	3.38
Sep 25, 2026	0.54	0.60	0.52	0.53	0.53	-2.78%	259,005	1.22
Sep 24, 2026	0.58	0.61	0.51	0.54	0.54	-10.45%	815,906	4.02
Sep 23, 2026	0.63	0.63	0.60	0.60	0.60	0.00%	0	0.00
Sep 22, 2026	0.63	0.63	0.60	0.60	0.60	0.00%	0	0.00
Sep 21, 2026	0.63	0.63	0.60	0.60	0.60	-5.49%	90,859	0.42
Sep 18, 2026	0.59	0.72	0.59	0.64	0.64	+4.25%	72,217	0.32
Sep 17, 2026	0.59	0.61	0.58	0.61	0.61	+8.32%	170,500	0.75
Sep 16, 2026	0.59	0.61	0.56	0.57	0.57	-2.75%	262,821	1.18
Sep 15, 2026	0.57	0.63	0.56	0.58	0.58	-1.02%	188,920	0.81
Sep 14, 2026	0.55	0.60	0.55	0.59	0.59	-0.68%	226,202	0.96
Sep 11, 2026	0.58	0.60	0.57	0.59	0.59	+1.72%	240,533	1.01
Sep 10, 2026	0.59	0.65	0.57	0.58	0.58	-1.53%	154,140	0.63
Sep 09, 2026	0.61	0.63	0.59	0.59	0.59	-2.80%	274,250	1.12
Sep 08, 2026	0.60	0.65	0.60	0.61	0.61	-2.10%	220,150	0.88
Sep 07, 2026	0.61	0.65	0.61	0.62	0.62	0.00%	0	0.00
Sep 04, 2026	0.61	0.65	0.61	0.62	0.62	-1.59%	56,019	0.21
Sep 03, 2026	0.60	0.64	0.60	0.63	0.63	+5.00%	143,970	0.51

E2 Metals Ltd. historical prices

E2 Metals Ltd. (USLRF) Historical Prices

Become an Expert with TipRanks Premium