East Africa Metals Inc. (FRA:EA1)
Germany
· Delayed Price · Currency is EUR 0.0540
-0.0024 (-4.26%)
Last updated: Dec 5, 2025, 8:06 AM CET
East Africa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.44% | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.91% | - |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.35% | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 21.43% | 25,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.06% | - |
| Nov 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.35% | 5,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.44% | - |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -17.46% | 40,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -19.51% | - |
| Nov 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 21.66% | 33,000 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.12% | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | 10,000 |
| Oct 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.43% | 3,050 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | - |
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.24% | 250,278 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.58% | 278 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.76% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.60% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.38% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.52% | 61,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.54% | 1,270 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.64% | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.54% | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.14% | 38 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.57% | - |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.92% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.88% | 25,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.62% | 2,000 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | - |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 4,400 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.28% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | - |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Sep 19, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 25.75% | 14,000 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.58% | - |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.43% | - |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.05% | - |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.99% | - |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.78% | 5,000 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 32,000 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 18,000 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.76% | 2,500 |
| Sep 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -8.71% | 16,000 |
| Sep 1, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 16.11% | 3,400 |
| Aug 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.64% | 1,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.48% | - |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.00% | - |
| Aug 26, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 0.20% | 102,500 |
| Aug 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 31.32% | 22,363 |
| Aug 22, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -23.23% | 68,000 |
| Aug 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 3,000 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.18% | 10,000 |
| Aug 19, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | - | 148,013 |
| Aug 18, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 57.14% | 539,919 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 38,050 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.82% | - |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.19% | - |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.63% | - |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.31% | - |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | - |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.09% | - |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.71% | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 7,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.13% | - |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.24% | 15,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |