Electric Metals (USA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	73,600
Apr 27, 2026	0.25	0.25	0.22	0.24	0.24	-11.11%	237,258
Apr 24, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	12,004
Apr 23, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	51,500
Apr 22, 2026	0.30	0.30	0.27	0.27	0.27	-10.17%	26,500
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	7.27%	1,000
Apr 20, 2026	0.28	0.31	0.28	0.28	0.28	5.77%	111,643
Apr 17, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	70,935
Apr 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	11,900
Apr 15, 2026	0.31	0.31	0.28	0.29	0.29	-5.00%	47,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	12,200
Apr 13, 2026	0.28	0.33	0.28	0.33	0.33	18.18%	123,500
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	22.22%	14,030
Apr 9, 2026	0.24	0.24	0.23	0.23	0.23	-2.17%	21,100
Apr 8, 2026	0.26	0.27	0.23	0.23	0.23	-9.80%	25,116
Apr 7, 2026	0.26	0.26	0.24	0.26	0.26	-5.56%	44,075
Apr 6, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	16,500
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	-	5,502
Apr 1, 2026	0.32	0.32	0.28	0.28	0.28	-17.65%	174,516
Mar 31, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	42,177
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,310
Mar 27, 2026	0.35	0.35	0.31	0.33	0.33	-4.35%	23,800
Mar 26, 2026	0.43	0.43	0.31	0.35	0.35	-23.33%	36,001
Mar 25, 2026	0.33	0.45	0.33	0.45	0.45	45.16%	15,685
Mar 24, 2026	0.38	0.40	0.31	0.31	0.31	-10.14%	128,805
Mar 23, 2026	0.36	0.40	0.35	0.35	0.35	21.05%	243,125
Mar 20, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	91,300
Mar 19, 2026	0.28	0.28	0.24	0.26	0.26	-10.34%	77,219
Mar 18, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	13,000
Mar 17, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	163,384
Mar 16, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	18,511
Mar 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	41,000
Mar 12, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	80,922
Mar 11, 2026	0.36	0.36	0.35	0.35	0.35	-	11,355
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	20,071
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,510
Mar 6, 2026	0.32	0.33	0.32	0.33	0.33	-	9,500
Mar 5, 2026	0.36	0.36	0.33	0.33	0.33	1.54%	31,763
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	1,000
Mar 3, 2026	0.34	0.35	0.34	0.34	0.34	-	43,658
Mar 2, 2026	0.32	0.36	0.32	0.34	0.34	9.68%	59,525
Feb 27, 2026	0.34	0.34	0.31	0.31	0.31	1.64%	77,615
Feb 26, 2026	0.35	0.35	0.31	0.31	0.31	-3.17%	14,708
Feb 25, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	81,900
Feb 24, 2026	0.32	0.32	0.28	0.30	0.30	-11.76%	276,653
Feb 23, 2026	0.37	0.37	0.34	0.34	0.34	4.62%	11,362
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	1,253
Feb 19, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	20,000
Feb 18, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	8,500
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-	16,854
Feb 13, 2026	0.32	0.35	0.28	0.32	0.32	-5.88%	139,000
Feb 12, 2026	0.34	0.35	0.34	0.34	0.34	-	36,500
Feb 11, 2026	0.35	0.36	0.34	0.34	0.34	-6.85%	120,503
Feb 10, 2026	0.36	0.39	0.35	0.37	0.37	2.82%	211,610
Feb 9, 2026	0.43	0.43	0.36	0.36	0.36	-2.74%	59,346
Feb 6, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	169,398
Feb 5, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	78,003
Feb 4, 2026	0.40	0.40	0.38	0.39	0.39	-6.02%	79,315
Feb 3, 2026	0.39	0.43	0.39	0.42	0.42	6.41%	120,000
Feb 2, 2026	0.44	0.44	0.38	0.39	0.39	-7.14%	141,924
Jan 30, 2026	0.42	0.46	0.42	0.42	0.42	-9.68%	215,905
Jan 29, 2026	0.45	0.47	0.42	0.47	0.47	3.33%	46,797
Jan 28, 2026	0.46	0.46	0.43	0.45	0.45	-	198,175
Jan 27, 2026	0.50	0.50	0.45	0.45	0.45	-3.23%	150,818
Jan 26, 2026	0.53	0.58	0.47	0.47	0.47	-3.12%	225,685
Jan 23, 2026	0.47	0.55	0.47	0.48	0.48	4.35%	873,974
Jan 22, 2026	0.46	0.47	0.46	0.46	0.46	3.37%	173,590
Jan 21, 2026	0.50	0.50	0.45	0.45	0.45	-9.18%	157,987
Jan 20, 2026	0.40	0.55	0.40	0.49	0.49	22.50%	716,831
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	7,528
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	12,043
Jan 15, 2026	0.41	0.43	0.40	0.42	0.42	-	184,199
Jan 14, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	384,375
Jan 13, 2026	0.38	0.40	0.38	0.39	0.39	8.33%	4,500
Jan 12, 2026	0.39	0.39	0.36	0.36	0.36	-8.86%	62,150
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	6.76%	2,821
Jan 8, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	81,023
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	5,000
Jan 6, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	214,217
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	6,575
Jan 2, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	83,500
Dec 31, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	262,500
Dec 30, 2025	0.40	0.41	0.39	0.40	0.40	-	86,580
Dec 29, 2025	0.40	0.40	0.38	0.40	0.40	-	181,968
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Dec 23, 2025	0.39	0.40	0.36	0.39	0.39	-2.50%	163,340
Dec 22, 2025	0.38	0.40	0.38	0.40	0.40	11.11%	218,802
Dec 19, 2025	0.33	0.36	0.31	0.36	0.36	7.46%	116,367
Dec 18, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	38,420
Dec 17, 2025	0.31	0.32	0.31	0.32	0.32	-4.48%	51,910
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	8.06%	6,500
Dec 11, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	29,000
Dec 10, 2025	0.35	0.35	0.32	0.32	0.32	-4.48%	4,500
Dec 9, 2025	0.31	0.34	0.31	0.34	0.34	3.08%	20,000
Dec 8, 2025	0.34	0.34	0.33	0.33	0.33	-9.72%	36,264
Dec 5, 2025	0.34	0.36	0.34	0.36	0.36	4.35%	10,500
Dec 4, 2025	0.35	0.38	0.34	0.35	0.35	-	25,454
Dec 3, 2025	0.33	0.35	0.33	0.35	0.35	-1.43%	22,250
Dec 1, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	17,500
Nov 28, 2025	0.31	0.35	0.31	0.35	0.35	1.47%	31,563