Skip to main content
Electric Metals (USA) Limited (TSXV:EML)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
+0.020 (6.06%)
Mar 9, 2026, 9:30 AM EST

Electric Metals (USA) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.330.320.330.33-9,500
Mar 5, 20260.360.360.330.330.331.54%31,763
Mar 4, 20260.330.330.330.330.33-4.41%1,000
Mar 3, 20260.340.350.340.340.34-43,658
Mar 2, 20260.320.360.320.340.349.68%59,525
Feb 27, 20260.340.340.310.310.311.64%77,615
Feb 26, 20260.350.350.310.310.31-3.17%14,708
Feb 25, 20260.310.320.300.320.325.00%81,900
Feb 24, 20260.320.320.280.300.30-11.76%276,653
Feb 23, 20260.370.370.340.340.344.62%11,362
Feb 20, 20260.330.330.330.330.33-4.41%1,253
Feb 19, 20260.330.340.330.340.343.03%20,000
Feb 18, 20260.340.340.330.330.333.13%8,500
Feb 17, 20260.330.330.320.320.32-16,854
Feb 13, 20260.320.350.280.320.32-5.88%139,000
Feb 12, 20260.340.350.340.340.34-36,500
Feb 11, 20260.350.360.340.340.34-6.85%120,503
Feb 10, 20260.360.390.350.370.372.82%211,610
Feb 9, 20260.430.430.360.360.36-2.74%59,346
Feb 6, 20260.370.370.350.370.371.39%169,398
Feb 5, 20260.380.380.360.360.36-7.69%78,003
Feb 4, 20260.400.400.380.390.39-6.02%79,315
Feb 3, 20260.390.430.390.420.426.41%120,000
Feb 2, 20260.440.440.380.390.39-7.14%141,924
Jan 30, 20260.420.460.420.420.42-9.68%215,905
Jan 29, 20260.450.470.420.470.473.33%46,797
Jan 28, 20260.460.460.430.450.45-198,175
Jan 27, 20260.500.500.450.450.45-3.23%150,818
Jan 26, 20260.530.580.470.470.47-3.12%225,685
Jan 23, 20260.470.550.470.480.484.35%873,974
Jan 22, 20260.460.470.460.460.463.37%173,590
Jan 21, 20260.500.500.450.450.45-9.18%157,987
Jan 20, 20260.400.550.400.490.4922.50%716,831
Jan 19, 20260.410.410.400.400.40-1.23%7,528
Jan 16, 20260.410.410.410.410.41-3.57%12,043
Jan 15, 20260.410.430.400.420.42-184,199
Jan 14, 20260.380.420.380.420.427.69%384,375
Jan 13, 20260.380.400.380.390.398.33%4,500
Jan 12, 20260.390.390.360.360.36-8.86%62,150
Jan 9, 20260.400.400.400.400.406.76%2,821
Jan 8, 20260.390.390.370.370.37-2.63%81,023
Jan 7, 20260.380.380.380.380.381.33%5,000
Jan 6, 20260.400.400.380.380.38-6.25%214,217
Jan 5, 20260.400.400.400.400.40-6,575
Jan 2, 20260.420.420.400.400.40-3.61%83,500
Dec 31, 20250.400.420.400.420.423.75%262,500
Dec 30, 20250.400.410.390.400.40-86,580
Dec 29, 20250.400.400.380.400.40-181,968
Dec 24, 20250.400.400.400.400.402.56%1,000
Dec 23, 20250.390.400.360.390.39-2.50%163,340
Dec 22, 20250.380.400.380.400.4011.11%218,802
Dec 19, 20250.330.360.310.360.367.46%116,367
Dec 18, 20250.320.340.320.340.344.69%38,420
Dec 17, 20250.310.320.310.320.32-4.48%51,910
Dec 15, 20250.350.350.340.340.348.06%6,500
Dec 11, 20250.330.330.310.310.31-3.13%29,000
Dec 10, 20250.350.350.320.320.32-4.48%4,500
Dec 9, 20250.310.340.310.340.343.08%20,000
Dec 8, 20250.340.340.330.330.33-9.72%36,264
Dec 5, 20250.340.360.340.360.364.35%10,500
Dec 4, 20250.350.380.340.350.35-25,454
Dec 3, 20250.330.350.330.350.35-1.43%22,250
Dec 1, 20250.340.350.340.350.351.45%17,500
Nov 28, 20250.310.350.310.350.351.47%31,563
Nov 26, 20250.350.350.340.340.34-2.86%40,072
Nov 25, 20250.340.350.340.350.354.48%45,085
Nov 24, 20250.330.340.330.340.3411.67%2,770
Nov 20, 20250.350.350.300.300.30-6.25%78,905
Nov 19, 20250.310.320.310.320.326.67%17,000
Nov 18, 20250.310.310.300.300.30-11.76%6,023
Nov 17, 20250.340.340.340.340.343.03%9,100
Nov 14, 20250.330.330.330.330.33-1.49%5,810
Nov 13, 20250.340.340.340.340.34-6.94%732
Nov 12, 20250.330.360.330.360.36-51,900
Nov 11, 20250.320.360.320.360.3614.29%33,000
Nov 10, 20250.300.320.290.320.321.61%155,032
Nov 7, 20250.350.350.310.310.31-8.82%93,395
Nov 6, 20250.340.340.340.340.34-11,282
Nov 5, 20250.360.360.340.340.341.49%12,511
Nov 4, 20250.340.360.340.340.34-2.90%143,775
Nov 3, 20250.400.400.340.350.35-6.76%30,185
Oct 31, 20250.370.370.360.370.37-2.63%16,529
Oct 30, 20250.400.400.380.380.38-3.80%56,000
Oct 29, 20250.400.400.370.400.403.95%255,692
Oct 28, 20250.400.400.380.380.38-5.00%75,785
Oct 27, 20250.280.400.280.400.4035.59%463,638
Oct 24, 20250.300.300.300.300.30-52,375
Oct 23, 20250.280.300.280.300.307.27%47,310
Oct 22, 20250.280.280.270.280.28-18,147
Oct 21, 20250.280.280.270.280.28-9.84%47,228
Oct 20, 20250.330.330.290.310.31-3.17%76,801
Oct 17, 20250.340.340.320.320.32-7.35%35,400
Oct 16, 20250.340.340.340.340.34-34,500
Oct 15, 20250.370.390.340.340.34-4.23%158,320
Oct 14, 20250.360.380.340.360.369.23%311,229
Oct 10, 20250.330.360.310.330.33-1.52%260,500
Oct 9, 20250.330.350.320.330.33-1.49%120,500
Oct 8, 20250.360.360.330.340.34-1.47%115,006
Oct 7, 20250.360.360.340.340.34-1.45%403,582
Oct 6, 20250.360.380.340.350.35-2.82%258,404