Skip to main content
East Africa Metals Inc. (TSXV:EAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
0.00 (0.00%)
At close: Mar 4, 2026

East Africa Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.120.140.120.140.14-15,000
Mar 3, 20260.130.140.120.140.1417.39%341,926
Feb 26, 20260.120.120.120.120.12-4.17%2,510
Feb 25, 20260.120.120.120.120.12-4.00%13,169
Feb 24, 20260.120.130.120.130.138.70%54,000
Feb 23, 20260.120.120.120.120.124.55%17,550
Feb 19, 20260.110.110.110.110.11-7,000
Feb 12, 20260.110.110.110.110.11-4.35%13,500
Feb 10, 20260.120.120.120.120.12-1,500
Feb 9, 20260.120.120.120.120.12-4.17%3,511
Feb 6, 20260.120.120.120.120.129.09%3,780
Feb 5, 20260.120.120.110.110.11-15.38%39,977
Feb 4, 20260.130.130.130.130.138.33%6,000
Feb 3, 20260.140.140.120.120.129.09%13,545
Feb 2, 20260.110.110.110.110.11-4.35%2,000
Jan 30, 20260.120.120.120.120.12-8.00%23,386
Jan 29, 20260.130.130.130.130.13-10.71%33,873
Jan 28, 20260.140.140.140.140.1416.67%1,385
Jan 27, 20260.120.120.120.120.12-107,000
Jan 26, 20260.120.140.120.120.124.35%232,520
Jan 22, 20260.120.130.120.120.12-11.54%66,241
Jan 21, 20260.120.130.120.130.138.33%88,564
Jan 20, 20260.130.130.120.120.12-91,316
Jan 19, 20260.120.130.120.120.12-4.00%24,707
Jan 16, 20260.130.130.120.130.13-88,515
Jan 15, 20260.120.140.120.130.13-10.71%12,944
Jan 14, 20260.130.140.130.140.1421.74%27,100
Jan 13, 20260.120.120.110.120.12-4.17%99,143
Jan 12, 20260.120.120.120.120.12-1,000
Jan 9, 20260.120.130.120.120.12-7.69%134,066
Jan 8, 20260.130.130.130.130.13-906
Jan 7, 20260.100.130.100.130.1318.18%317,000
Jan 5, 20260.100.110.100.110.1115.79%29,466
Dec 31, 20250.100.100.100.100.10-40,040
Dec 30, 20250.100.100.090.100.10-5.00%149,750
Dec 29, 20250.100.100.100.100.10-41,500
Dec 23, 20250.100.100.100.100.10-500
Dec 22, 20250.100.100.100.100.10-9,537
Dec 18, 20250.100.100.100.100.10-1,617
Dec 17, 20250.110.110.100.100.10-62,000
Dec 16, 20250.100.100.100.100.10-4.76%9,500
Dec 15, 20250.110.110.110.110.11-1,000
Dec 12, 20250.120.120.110.110.11-8.70%15,000
Dec 11, 20250.110.120.110.120.12-92,166
Dec 10, 20250.110.120.110.120.124.55%44,500
Dec 9, 20250.110.110.110.110.114.76%20,602
Dec 8, 20250.110.110.110.110.11-1,966
Dec 5, 20250.110.110.110.110.11-2,000
Dec 4, 20250.110.110.110.110.115.00%13,000
Dec 1, 20250.120.120.100.100.10-9.09%135,625
Nov 28, 20250.100.110.100.110.1110.00%46,554
Nov 27, 20250.100.100.100.100.105.26%17,963
Nov 26, 20250.100.100.100.100.105.56%10,000
Nov 21, 20250.100.100.090.090.09-10.00%9,500
Nov 20, 20250.100.100.100.100.10-1,000
Nov 19, 20250.100.100.100.100.10-4.76%22,000
Nov 18, 20250.110.110.110.110.11-8,500
Nov 17, 20250.110.110.110.110.11-11,000
Nov 14, 20250.110.110.110.110.115.00%500
Nov 13, 20250.100.100.100.100.10-9.09%226,000
Nov 12, 20250.110.110.110.110.11-500
Nov 10, 20250.110.110.100.110.11-8.33%135,700
Nov 7, 20250.120.120.120.120.12-10,295
Nov 6, 20250.110.120.110.120.129.09%68,000
Nov 5, 20250.120.120.110.110.11-4.35%52,500
Nov 4, 20250.120.120.120.120.12-8.00%23,650
Oct 30, 20250.110.130.110.130.134.17%2,000
Oct 27, 20250.120.120.120.120.12-7.69%36,460
Oct 24, 20250.130.130.130.130.13-15,000
Oct 23, 20250.120.130.120.130.13-10,000
Oct 21, 20250.120.130.120.130.1313.04%47,250
Oct 20, 20250.120.120.120.120.12-4.17%18,000
Oct 17, 20250.120.120.120.120.12-79,486
Oct 16, 20250.120.120.120.120.12-4,000
Oct 15, 20250.120.120.120.120.12-5,400
Oct 14, 20250.120.120.120.120.12-4.00%18,200
Oct 10, 20250.130.130.130.130.13-10,202
Oct 8, 20250.130.130.130.130.13-45,500
Oct 7, 20250.130.130.130.130.13-7.41%20,103
Oct 6, 20250.130.140.130.140.14-6,000
Oct 3, 20250.140.140.140.140.143.85%2,000
Oct 2, 20250.140.140.130.130.13-10.34%175,500
Oct 1, 20250.140.150.130.150.157.41%74,000
Sep 30, 20250.130.140.130.140.143.85%13,800
Sep 29, 20250.130.130.130.130.134.00%14,000
Sep 26, 20250.130.130.130.130.13-22,000
Sep 24, 20250.130.130.130.130.13-9,700
Sep 23, 20250.130.130.130.130.13-7.41%37,000
Sep 22, 20250.140.140.130.140.14-59,000
Sep 19, 20250.140.140.140.140.14-25,000
Sep 18, 20250.140.140.140.140.14-11,000
Sep 17, 20250.140.140.140.140.14-6.90%80,500
Sep 12, 20250.140.150.140.150.15-3,107
Sep 11, 20250.150.150.150.150.15-3.33%1,500
Sep 10, 20250.150.150.150.150.15-1,000
Sep 9, 20250.150.160.140.150.15-3.23%22,214
Sep 8, 20250.160.160.160.160.1610.71%50,000
Sep 4, 20250.140.140.140.140.143.70%24,150