Electric Metals (USA) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.435	0.435	0.380	0.390	0.390	141,924
2026-01-30	0.420	0.460	0.415	0.420	0.420	215,905
2026-01-29	0.450	0.465	0.415	0.465	0.465	46,797
2026-01-28	0.460	0.460	0.430	0.450	0.450	198,175
2026-01-27	0.495	0.500	0.445	0.450	0.450	150,818
2026-01-26	0.530	0.580	0.465	0.465	0.465	225,685
2026-01-23	0.465	0.550	0.465	0.480	0.480	873,974
2026-01-22	0.455	0.470	0.455	0.460	0.460	173,590
2026-01-21	0.500	0.500	0.445	0.445	0.445	157,987
2026-01-20	0.400	0.550	0.400	0.490	0.490	716,831
2026-01-19	0.405	0.410	0.400	0.400	0.400	7,528
2026-01-16	0.410	0.410	0.405	0.405	0.405	12,043
2026-01-15	0.410	0.425	0.395	0.420	0.420	184,199
2026-01-14	0.380	0.420	0.380	0.420	0.420	384,375
2026-01-13	0.380	0.395	0.380	0.390	0.390	4,500
2026-01-12	0.385	0.390	0.360	0.360	0.360	62,150
2026-01-09	0.395	0.395	0.395	0.395	0.395	2,821
2026-01-08	0.385	0.385	0.370	0.370	0.370	81,023
2026-01-07	0.380	0.380	0.380	0.380	0.380	5,000
2026-01-06	0.400	0.400	0.375	0.375	0.375	214,217
2026-01-05	0.400	0.400	0.400	0.400	0.400	6,575
2026-01-02	0.420	0.420	0.400	0.400	0.400	83,500
2025-12-31	0.400	0.420	0.400	0.415	0.415	262,500
2025-12-30	0.400	0.405	0.385	0.400	0.400	86,580
2025-12-29	0.395	0.400	0.375	0.400	0.400	181,968
2025-12-24	0.400	0.400	0.400	0.400	0.400	1,000
2025-12-23	0.390	0.400	0.355	0.390	0.390	163,340
2025-12-22	0.380	0.400	0.380	0.400	0.400	218,802
2025-12-19	0.330	0.360	0.310	0.360	0.360	116,367
2025-12-18	0.315	0.335	0.315	0.335	0.335	38,420
2025-12-17	0.305	0.320	0.305	0.320	0.320	51,910
2025-12-16	0.335	0.335	0.335	0.335	0.335	0
2025-12-15	0.345	0.345	0.335	0.335	0.335	6,500
2025-12-12	0.310	0.310	0.310	0.310	0.310	0
2025-12-11	0.330	0.330	0.310	0.310	0.310	29,000
2025-12-10	0.350	0.350	0.320	0.320	0.320	4,500
2025-12-09	0.305	0.340	0.305	0.335	0.335	20,000
2025-12-08	0.335	0.335	0.325	0.325	0.325	36,264
2025-12-05	0.340	0.360	0.340	0.360	0.360	10,500
2025-12-04	0.350	0.375	0.335	0.345	0.345	25,454
2025-12-03	0.330	0.345	0.330	0.345	0.345	22,250
2025-12-02	0.350	0.350	0.350	0.350	0.350	0
2025-12-01	0.340	0.350	0.340	0.350	0.350	17,500
2025-11-28	0.310	0.345	0.310	0.345	0.345	31,563
2025-11-27	0.340	0.340	0.340	0.340	0.340	0
2025-11-26	0.350	0.350	0.340	0.340	0.340	40,072
2025-11-25	0.335	0.350	0.335	0.350	0.350	45,085
2025-11-24	0.325	0.335	0.325	0.335	0.335	2,770
2025-11-21	0.300	0.300	0.300	0.300	0.300	0
2025-11-20	0.345	0.345	0.300	0.300	0.300	78,905
2025-11-19	0.310	0.320	0.310	0.320	0.320	17,000
2025-11-18	0.310	0.310	0.300	0.300	0.300	6,023
2025-11-17	0.340	0.340	0.340	0.340	0.340	9,100
2025-11-14	0.330	0.330	0.330	0.330	0.330	5,810
2025-11-13	0.335	0.335	0.335	0.335	0.335	732
2025-11-12	0.325	0.360	0.325	0.360	0.360	51,900
2025-11-11	0.320	0.360	0.320	0.360	0.360	33,000
2025-11-10	0.295	0.315	0.285	0.315	0.315	155,032
2025-11-07	0.350	0.350	0.310	0.310	0.310	93,395
2025-11-06	0.340	0.340	0.340	0.340	0.340	11,282

← NewerPage 4 of 5 · 252 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.