Electric Metals (USA) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.230	0.265	0.230	0.265	0.265	224,000
2026-04-28	0.235	0.235	0.225	0.230	0.230	73,600
2026-04-27	0.245	0.245	0.220	0.240	0.240	237,258
2026-04-24	0.255	0.270	0.255	0.270	0.270	12,004
2026-04-23	0.265	0.265	0.260	0.260	0.260	51,500
2026-04-22	0.295	0.295	0.265	0.265	0.265	26,500
2026-04-21	0.295	0.295	0.295	0.295	0.295	1,000
2026-04-20	0.280	0.305	0.275	0.275	0.275	111,643
2026-04-17	0.280	0.280	0.260	0.260	0.260	70,935
2026-04-16	0.285	0.285	0.280	0.280	0.280	11,900
2026-04-15	0.310	0.310	0.280	0.285	0.285	47,000
2026-04-14	0.300	0.300	0.300	0.300	0.300	12,200
2026-04-13	0.280	0.325	0.280	0.325	0.325	123,500
2026-04-10	0.265	0.275	0.265	0.275	0.275	14,030
2026-04-09	0.240	0.240	0.225	0.225	0.225	21,100
2026-04-08	0.260	0.265	0.230	0.230	0.230	25,116
2026-04-07	0.260	0.260	0.240	0.255	0.255	44,075
2026-04-06	0.275	0.275	0.270	0.270	0.270	16,500
2026-04-02	0.280	0.280	0.280	0.280	0.280	5,502
2026-04-01	0.320	0.320	0.280	0.280	0.280	174,516
2026-03-31	0.330	0.340	0.330	0.340	0.340	42,177
2026-03-30	0.325	0.325	0.325	0.325	0.325	2,310
2026-03-27	0.345	0.345	0.310	0.330	0.330	23,800
2026-03-26	0.430	0.430	0.310	0.345	0.345	36,001
2026-03-25	0.325	0.450	0.325	0.450	0.450	15,685
2026-03-24	0.375	0.395	0.310	0.310	0.310	128,805
2026-03-23	0.360	0.400	0.345	0.345	0.345	243,125
2026-03-20	0.260	0.285	0.260	0.285	0.285	91,300
2026-03-19	0.275	0.275	0.240	0.260	0.260	77,219
2026-03-18	0.285	0.290	0.280	0.290	0.290	13,000
2026-03-17	0.310	0.310	0.285	0.285	0.285	163,384
2026-03-16	0.300	0.310	0.295	0.295	0.295	18,511
2026-03-13	0.325	0.325	0.305	0.305	0.305	41,000
2026-03-12	0.350	0.350	0.320	0.320	0.320	80,922
2026-03-11	0.355	0.355	0.350	0.350	0.350	11,355
2026-03-10	0.350	0.350	0.350	0.350	0.350	20,071
2026-03-09	0.350	0.350	0.350	0.350	0.350	1,510
2026-03-06	0.320	0.330	0.320	0.330	0.330	9,500
2026-03-05	0.360	0.360	0.330	0.330	0.330	31,763
2026-03-04	0.325	0.325	0.325	0.325	0.325	1,000
2026-03-03	0.335	0.345	0.335	0.340	0.340	43,658
2026-03-02	0.315	0.360	0.315	0.340	0.340	59,525
2026-02-27	0.335	0.335	0.305	0.310	0.310	77,615
2026-02-26	0.345	0.345	0.305	0.305	0.305	14,708
2026-02-25	0.305	0.315	0.300	0.315	0.315	81,900
2026-02-24	0.315	0.315	0.280	0.300	0.300	276,653
2026-02-23	0.370	0.370	0.340	0.340	0.340	11,362
2026-02-20	0.325	0.325	0.325	0.325	0.325	1,253
2026-02-19	0.330	0.340	0.330	0.340	0.340	20,000
2026-02-18	0.335	0.335	0.330	0.330	0.330	8,500
2026-02-17	0.330	0.330	0.320	0.320	0.320	16,854
2026-02-13	0.320	0.345	0.280	0.320	0.320	139,000
2026-02-12	0.335	0.353	0.335	0.340	0.340	36,500
2026-02-11	0.350	0.355	0.335	0.340	0.340	120,503
2026-02-10	0.360	0.385	0.350	0.365	0.365	211,610
2026-02-09	0.425	0.425	0.355	0.355	0.355	59,346
2026-02-06	0.365	0.370	0.350	0.365	0.365	169,398
2026-02-05	0.380	0.380	0.360	0.360	0.360	78,003
2026-02-04	0.400	0.400	0.375	0.390	0.390	79,315
2026-02-03	0.390	0.430	0.390	0.415	0.415	120,000

← NewerPage 3 of 21 · 1,260 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.