Skip to main content
Electric Metals (USA) Limited (TSXV:EML)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
+0.015 (4.35%)
At close: Dec 5, 2025

Electric Metals (USA) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.350.380.350.360.362.90%150,850
Oct 2, 20250.380.390.340.350.35-8.00%206,148
Oct 1, 20250.380.420.340.380.384.17%474,549
Sep 30, 20250.390.390.340.360.36-10.00%328,743
Sep 29, 20250.400.400.380.400.402.56%413,119
Sep 26, 20250.330.420.320.390.3918.18%299,627
Sep 25, 20250.320.350.290.330.336.45%276,151
Sep 24, 20250.340.360.310.310.31-11.43%355,350
Sep 23, 20250.390.390.350.350.35-4.11%82,055
Sep 22, 20250.390.400.360.370.37-8.75%88,285
Sep 19, 20250.420.430.400.400.40-31,061
Sep 18, 20250.400.430.400.400.40-108,000
Sep 17, 20250.410.420.390.400.40-8.05%122,140
Sep 16, 20250.400.440.400.440.448.75%185,645
Sep 15, 20250.400.400.380.400.405.26%273,014
Sep 12, 20250.400.400.380.380.38-1.30%108,200
Sep 11, 20250.400.400.370.390.39-2.53%143,471
Sep 10, 20250.380.400.380.400.405.33%219,100
Sep 9, 20250.390.390.350.380.38-2.60%228,986
Sep 8, 20250.440.480.380.390.39-14.44%577,174
Sep 5, 20250.450.450.400.450.45-2.17%313,341
Sep 4, 20250.400.510.400.460.4616.46%920,481
Sep 3, 20250.330.500.320.400.4021.54%860,149
Sep 2, 20250.290.340.290.330.3320.37%1,171,683
Aug 29, 20250.260.300.240.270.275.88%447,248
Aug 28, 20250.350.380.260.260.26-27.14%881,540
Aug 27, 20250.140.420.140.350.35159.26%3,036,488
Aug 26, 20250.140.150.140.140.14-12.90%60,100
Aug 25, 20250.160.160.160.160.16-3.13%64,005
Aug 22, 20250.170.170.160.160.16-28,400
Aug 21, 20250.160.160.150.160.16-8.57%57,875
Aug 20, 20250.180.180.180.180.18-13,000
Aug 19, 20250.180.180.180.180.189.37%3,500
Aug 18, 20250.160.160.160.160.16-1,640
Aug 15, 20250.160.160.160.160.16-10,577
Aug 14, 20250.170.170.150.160.16-5.88%9,505
Aug 12, 20250.170.180.170.170.1713.33%112,810
Aug 11, 20250.190.190.140.150.15-6.25%41,700
Aug 8, 20250.150.160.150.160.1618.52%83,449
Aug 7, 20250.140.140.140.140.14-3.57%4,000
Aug 6, 20250.160.160.140.140.14-12.50%8,000
Aug 5, 20250.150.160.150.160.1610.34%43,672
Aug 1, 20250.150.150.150.150.153.57%2,000
Jul 31, 20250.120.140.120.140.147.69%36,500
Jul 30, 20250.140.140.130.130.13-3.70%2,000
Jul 29, 20250.140.140.140.140.14-86,000
Jul 28, 20250.140.140.140.140.14-3.57%22,510
Jul 25, 20250.130.150.130.140.1412.00%134,900
Jul 24, 20250.130.150.120.130.13-3.85%146,300
Jul 23, 20250.130.140.130.130.134.00%79,100
Jul 22, 20250.130.130.130.130.13-17,500
Jul 21, 20250.130.130.120.130.134.17%87,000
Jul 18, 20250.120.120.120.120.12-11.11%14,000
Jul 16, 20250.140.140.140.140.14-11,600
Jul 15, 20250.140.140.140.140.14-3.57%10,212
Jul 14, 20250.130.140.120.140.1416.67%121,600
Jul 11, 20250.120.120.120.120.12-37,132
Jul 8, 20250.120.120.120.120.129.09%1,000
Jul 7, 20250.140.140.080.110.11-26.67%75,500