Emergent Metals Corp. (FRA:EML)
Germany
· Delayed Price · Currency is EUR 0.0115
+0.0020 (21.05%)
At close: Dec 4, 2025
Emergent Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.05% | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.00% | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.79% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 16.00% | - |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | - |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 16.00% | - |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.79% | - |
| Nov 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 16.00% | - |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.79% | - |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.34% | - |
| Oct 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.44% | - |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | - |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.90% | 1 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.43% | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.90% | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.00% | - |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.43% | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.35% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.17% | - |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | - |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | - |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.74% | - |
| Oct 3, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 86.21% | 25,000 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.45% | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.43% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.41% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.71% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.89% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.58% | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.43% | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.89% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | - |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 52.17% | - |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.69% | - |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 52.63% | - |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 46.15% | - |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | - |
| Sep 3, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | - |
| Sep 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | - |
| Sep 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -80.00% | - |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | - |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 150 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | - |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | - |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.36% | - |
| Aug 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -15.38% | 2,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 85.71% | - |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00% | - |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -92.86% | - |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 75.00% | - |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | - |
| Jul 30, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | 71.43% | 42,000 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.36% | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | - |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 85.71% | - |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | - |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | - |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |