Electric Metals (USA) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.290	0.300	0.290	0.300	0.300	41,000
2022-04-06	0.290	0.300	0.260	0.285	0.285	312,336
2022-04-05	0.295	0.295	0.285	0.285	0.285	14,960
2022-04-04	0.295	0.295	0.295	0.295	0.295	5,500
2022-04-01	0.295	0.295	0.295	0.295	0.295	13,505
2022-03-31	0.285	0.295	0.285	0.285	0.285	73,079
2022-03-30	0.295	0.300	0.290	0.300	0.300	42,500
2022-03-29	0.300	0.300	0.300	0.300	0.300	20,000
2022-03-28	0.305	0.310	0.300	0.300	0.300	37,600
2022-03-25	0.310	0.310	0.305	0.310	0.310	25,511
2022-03-24	0.320	0.320	0.315	0.315	0.315	47,449
2022-03-23	0.325	0.325	0.310	0.320	0.320	66,990
2022-03-22	0.300	0.330	0.295	0.330	0.330	26,400
2022-03-21	0.305	0.305	0.300	0.300	0.300	4,000
2022-03-18	0.310	0.310	0.305	0.305	0.305	12,000
2022-03-17	0.305	0.320	0.305	0.315	0.315	49,500
2022-03-16	0.300	0.310	0.300	0.305	0.305	21,110
2022-03-15	0.300	0.300	0.295	0.300	0.300	6,600
2022-03-14	0.285	0.320	0.285	0.300	0.300	32,300
2022-03-11	0.285	0.290	0.275	0.290	0.290	55,500
2022-03-10	0.295	0.295	0.285	0.285	0.285	29,300
2022-03-09	0.305	0.310	0.295	0.300	0.300	40,000
2022-03-08	0.305	0.310	0.305	0.305	0.305	22,927
2022-03-07	0.300	0.315	0.300	0.315	0.315	34,213
2022-03-04	0.295	0.295	0.290	0.290	0.290	15,500
2022-03-03	0.300	0.300	0.285	0.300	0.300	89,909
2022-03-02	0.340	0.340	0.305	0.305	0.305	110,902
2022-03-01	0.320	0.330	0.320	0.330	0.330	34,200
2022-02-28	0.320	0.320	0.315	0.315	0.315	33,600
2022-02-25	0.320	0.325	0.315	0.315	0.315	162,500
2022-02-24	0.330	0.330	0.315	0.320	0.320	35,600
2022-02-23	0.340	0.340	0.330	0.330	0.330	32,300
2022-02-22	0.340	0.340	0.340	0.340	0.340	24,125
2022-02-18	0.330	0.340	0.330	0.340	0.340	41,600
2022-02-17	0.320	0.340	0.320	0.325	0.325	56,504
2022-02-16	0.320	0.320	0.310	0.320	0.320	81,000
2022-02-15	0.315	0.325	0.315	0.320	0.320	76,500
2022-02-14	0.325	0.325	0.310	0.310	0.310	51,000
2022-02-11	0.325	0.335	0.325	0.325	0.325	35,160
2022-02-10	0.330	0.335	0.325	0.325	0.325	60,900
2022-02-09	0.330	0.330	0.325	0.325	0.325	52,002
2022-02-08	0.330	0.340	0.330	0.330	0.330	77,027
2022-02-07	0.275	0.340	0.275	0.340	0.340	233,231
2022-02-04	0.260	0.275	0.260	0.275	0.275	251,270
2022-02-03	0.275	0.275	0.250	0.260	0.260	427,231
2022-02-02	0.290	0.290	0.280	0.280	0.280	106,600
2022-02-01	0.290	0.290	0.290	0.290	0.290	23,002
2022-01-31	0.300	0.300	0.290	0.290	0.290	12,700
2022-01-28	0.295	0.300	0.295	0.300	0.300	24,200
2022-01-27	0.300	0.300	0.295	0.300	0.300	35,670
2022-01-26	0.315	0.315	0.300	0.300	0.300	21,500
2022-01-25	0.295	0.305	0.295	0.305	0.305	50,890
2022-01-24	0.305	0.310	0.290	0.290	0.290	76,000
2022-01-21	0.325	0.325	0.290	0.310	0.310	74,000
2022-01-20	0.325	0.330	0.320	0.320	0.320	108,992
2022-01-19	0.305	0.325	0.305	0.315	0.315	84,118
2022-01-18	0.300	0.300	0.290	0.295	0.295	130,210
2022-01-17	0.305	0.305	0.300	0.300	0.300	29,533
2022-01-14	0.325	0.325	0.290	0.305	0.305	156,240
2022-01-13	0.360	0.360	0.325	0.325	0.325	131,080

← NewerPage 20 of 21 · 1,255 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.