Electric Metals (USA) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.370	0.370	0.345	0.350	0.350	212,421
2022-01-11	0.345	0.365	0.345	0.360	0.360	59,955
2022-01-10	0.310	0.340	0.310	0.340	0.340	65,065
2022-01-07	0.305	0.310	0.300	0.305	0.305	48,601
2022-01-06	0.350	0.350	0.300	0.325	0.325	110,348
2022-01-05	0.390	0.425	0.345	0.350	0.350	251,705
2022-01-04	0.350	0.390	0.350	0.390	0.390	90,108
2021-12-31	0.310	0.330	0.310	0.330	0.330	19,300
2021-12-30	0.300	0.300	0.300	0.300	0.300	0
2021-12-29	0.315	0.315	0.300	0.300	0.300	39,950
2021-12-24	0.320	0.370	0.315	0.315	0.315	27,220
2021-12-23	0.305	0.310	0.295	0.310	0.310	70,200
2021-12-22	0.330	0.345	0.280	0.315	0.315	289,204
2021-12-21	0.345	0.345	0.330	0.330	0.330	12,200
2021-12-20	0.355	0.365	0.340	0.340	0.340	57,000
2021-12-17	0.350	0.360	0.350	0.360	0.360	12,000
2021-12-16	0.355	0.360	0.350	0.350	0.350	25,000
2021-12-15	0.365	0.370	0.355	0.355	0.355	18,850
2021-12-14	0.365	0.365	0.355	0.360	0.360	32,758
2021-12-13	0.365	0.365	0.360	0.360	0.360	9,500
2021-12-10	0.330	0.370	0.325	0.370	0.370	88,617
2021-12-09	0.320	0.330	0.320	0.330	0.330	15,105
2021-12-08	0.340	0.340	0.320	0.320	0.320	29,414
2021-12-07	0.330	0.345	0.330	0.335	0.335	102,289
2021-12-06	0.350	0.350	0.335	0.345	0.345	27,504
2021-12-03	0.350	0.370	0.350	0.350	0.350	31,100
2021-12-02	0.335	0.335	0.335	0.335	0.335	3,000
2021-12-01	0.335	0.350	0.330	0.335	0.335	38,250
2021-11-30	0.345	0.360	0.330	0.360	0.360	79,074
2021-11-29	0.410	0.410	0.340	0.345	0.345	113,465
2021-11-26	0.410	0.410	0.385	0.390	0.390	56,087
2021-11-25	0.415	0.415	0.415	0.415	0.415	8,500
2021-11-24	0.405	0.460	0.405	0.440	0.440	30,166
2021-11-23	0.420	0.420	0.420	0.420	0.420	3,000
2021-11-22	0.460	0.465	0.460	0.460	0.460	39,000
2021-11-19	0.475	0.475	0.475	0.475	0.475	0
2021-11-18	0.490	0.490	0.475	0.475	0.475	43,042
2021-11-17	0.450	0.480	0.450	0.480	0.480	20,800
2021-11-16	0.430	0.450	0.430	0.450	0.450	37,500
2021-11-15	0.450	0.460	0.420	0.420	0.420	69,800
2021-11-12	0.430	0.455	0.425	0.450	0.450	164,370
2021-11-11	0.400	0.440	0.400	0.430	0.430	145,317
2021-11-10	0.490	0.500	0.410	0.410	0.410	177,372
2021-11-09	0.420	0.480	0.410	0.480	0.480	91,777
2021-11-08	0.495	0.495	0.415	0.415	0.415	73,803
2021-11-05	0.490	0.600	0.470	0.470	0.470	597,152
2021-11-04	0.370	0.465	0.370	0.465	0.465	185,151
2021-11-03	0.355	0.380	0.355	0.380	0.380	193,875
2021-11-02	0.390	0.390	0.350	0.350	0.350	252,702
2021-11-01	0.365	0.385	0.360	0.385	0.385	186,830
2021-10-29	0.390	0.390	0.345	0.380	0.380	45,550
2021-10-28	0.380	0.380	0.360	0.360	0.360	110,650
2021-10-27	0.360	0.420	0.345	0.415	0.415	225,180
2021-10-26	0.380	0.380	0.350	0.380	0.380	269,051
2021-10-25	0.330	0.490	0.330	0.380	0.380	128,190

← NewerPage 21 of 21 · 1,255 trading days

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.