Electric Metals (USA) Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.230	0.235	0.230	0.235	0.235	39,200
2023-09-13	0.230	0.230	0.205	0.225	0.225	43,650
2023-09-12	0.235	0.235	0.220	0.235	0.235	30,500
2023-09-11	0.245	0.245	0.235	0.235	0.235	54,774
2023-09-08	0.210	0.240	0.210	0.240	0.240	33,290
2023-09-07	0.230	0.230	0.230	0.230	0.230	0
2023-09-06	0.230	0.230	0.230	0.230	0.230	0
2023-09-05	0.230	0.230	0.220	0.230	0.230	22,000
2023-09-01	0.240	0.245	0.230	0.230	0.230	31,500
2023-08-31	0.250	0.250	0.230	0.235	0.235	27,550
2023-08-30	0.250	0.260	0.235	0.235	0.235	12,000
2023-08-29	0.225	0.230	0.220	0.220	0.220	19,040
2023-08-28	0.240	0.240	0.235	0.235	0.235	41,500
2023-08-25	0.260	0.260	0.230	0.230	0.230	17,850
2023-08-24	0.250	0.260	0.240	0.245	0.245	6,500
2023-08-23	0.225	0.270	0.225	0.270	0.270	37,000
2023-08-22	0.235	0.270	0.235	0.250	0.250	74,818
2023-08-21	0.255	0.270	0.235	0.250	0.250	95,546
2023-08-18	0.265	0.270	0.265	0.270	0.270	12,000
2023-08-17	0.260	0.265	0.255	0.255	0.255	137,864
2023-08-16	0.260	0.285	0.250	0.260	0.260	102,000
2023-08-15	0.280	0.285	0.260	0.260	0.260	28,500
2023-08-14	0.260	0.260	0.240	0.260	0.260	150,000
2023-08-11	0.260	0.260	0.250	0.255	0.255	28,256
2023-08-10	0.265	0.270	0.260	0.260	0.260	6,010
2023-08-09	0.275	0.280	0.270	0.270	0.270	171,500
2023-08-08	0.310	0.310	0.280	0.280	0.280	32,010
2023-08-04	0.315	0.320	0.290	0.290	0.290	69,860
2023-08-03	0.330	0.330	0.320	0.320	0.320	40,500
2023-08-02	0.380	0.380	0.320	0.320	0.320	84,410
2023-08-01	0.340	0.375	0.340	0.365	0.365	16,652
2023-07-31	0.350	0.385	0.350	0.385	0.385	76,640
2023-07-28	0.305	0.315	0.305	0.315	0.315	9,812
2023-07-27	0.370	0.370	0.315	0.335	0.335	59,352
2023-07-26	0.400	0.400	0.345	0.345	0.345	118,125
2023-07-25	0.425	0.425	0.390	0.390	0.390	51,253
2023-07-24	0.400	0.425	0.380	0.395	0.395	149,205
2023-07-21	0.370	0.370	0.370	0.370	0.370	3,000
2023-07-20	0.420	0.420	0.415	0.415	0.415	12,500
2023-07-19	0.410	0.410	0.410	0.410	0.410	800
2023-07-18	0.430	0.445	0.395	0.400	0.400	16,500
2023-07-17	0.415	0.415	0.415	0.415	0.415	13,204
2023-07-14	0.405	0.455	0.405	0.435	0.435	64,800
2023-07-13	0.430	0.430	0.400	0.420	0.420	103,600
2023-07-12	0.405	0.425	0.400	0.400	0.400	143,000
2023-07-11	0.405	0.410	0.385	0.390	0.390	84,450
2023-07-10	0.380	0.400	0.370	0.395	0.395	56,154
2023-07-07	0.340	0.355	0.340	0.355	0.355	86,100
2023-07-06	0.315	0.335	0.300	0.335	0.335	34,281
2023-07-05	0.300	0.300	0.300	0.300	0.300	20,500
2023-07-04	0.300	0.300	0.300	0.300	0.300	22,500
2023-06-30	0.315	0.315	0.315	0.315	0.315	0
2023-06-29	0.315	0.315	0.315	0.315	0.315	0
2023-06-28	0.310	0.330	0.310	0.315	0.315	26,167
2023-06-27	0.325	0.325	0.310	0.310	0.310	58,500
2023-06-26	0.305	0.305	0.305	0.305	0.305	8,500
2023-06-23	0.310	0.310	0.310	0.310	0.310	17,200
2023-06-22	0.300	0.330	0.290	0.330	0.330	57,800
2023-06-21	0.278	0.278	0.278	0.278	0.278	6,000
2023-06-20	0.275	0.303	0.275	0.300	0.300	54,100

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.