Electric Metals (USA) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.355	0.355	0.340	0.340	0.340	12,511
2025-11-04	0.340	0.355	0.335	0.335	0.335	143,775
2025-11-03	0.395	0.395	0.335	0.345	0.345	30,185
2025-10-31	0.370	0.370	0.360	0.370	0.370	16,529
2025-10-30	0.395	0.395	0.380	0.380	0.380	56,000
2025-10-29	0.400	0.400	0.370	0.395	0.395	255,692
2025-10-28	0.400	0.400	0.380	0.380	0.380	75,785
2025-10-27	0.280	0.400	0.280	0.400	0.400	463,638
2025-10-24	0.300	0.300	0.295	0.295	0.295	52,375
2025-10-23	0.275	0.295	0.275	0.295	0.295	47,310
2025-10-22	0.275	0.275	0.265	0.275	0.275	18,147
2025-10-21	0.275	0.280	0.270	0.275	0.275	47,228
2025-10-20	0.330	0.330	0.285	0.305	0.305	76,801
2025-10-17	0.335	0.335	0.315	0.315	0.315	35,400
2025-10-16	0.340	0.340	0.340	0.340	0.340	34,500
2025-10-15	0.370	0.390	0.340	0.340	0.340	158,320
2025-10-14	0.355	0.380	0.340	0.355	0.355	311,229
2025-10-10	0.325	0.355	0.305	0.325	0.325	260,500
2025-10-09	0.330	0.350	0.320	0.330	0.330	120,500
2025-10-08	0.360	0.360	0.330	0.335	0.335	115,006
2025-10-07	0.360	0.360	0.340	0.340	0.340	403,582
2025-10-06	0.360	0.380	0.340	0.345	0.345	258,404
2025-10-03	0.350	0.380	0.350	0.355	0.355	150,850
2025-10-02	0.375	0.385	0.340	0.345	0.345	206,148
2025-10-01	0.375	0.420	0.340	0.375	0.375	474,549
2025-09-30	0.390	0.390	0.340	0.360	0.360	328,743
2025-09-29	0.395	0.400	0.375	0.400	0.400	413,119
2025-09-26	0.330	0.420	0.320	0.390	0.390	299,627
2025-09-25	0.315	0.350	0.290	0.330	0.330	276,151
2025-09-24	0.340	0.355	0.305	0.310	0.310	355,350
2025-09-23	0.385	0.385	0.350	0.350	0.350	82,055
2025-09-22	0.390	0.395	0.360	0.365	0.365	88,285
2025-09-19	0.415	0.430	0.400	0.400	0.400	31,061
2025-09-18	0.400	0.425	0.395	0.400	0.400	108,000
2025-09-17	0.410	0.415	0.385	0.400	0.400	122,140
2025-09-16	0.400	0.435	0.400	0.435	0.435	185,645
2025-09-15	0.395	0.400	0.380	0.400	0.400	273,014
2025-09-12	0.395	0.400	0.380	0.380	0.380	108,200
2025-09-11	0.400	0.400	0.365	0.385	0.385	143,471
2025-09-10	0.380	0.400	0.380	0.395	0.395	219,100
2025-09-09	0.390	0.390	0.345	0.375	0.375	228,986
2025-09-08	0.440	0.480	0.380	0.385	0.385	577,174
2025-09-05	0.450	0.450	0.400	0.450	0.450	313,341
2025-09-04	0.400	0.510	0.400	0.460	0.460	920,481
2025-09-03	0.330	0.500	0.315	0.395	0.395	860,149
2025-09-02	0.290	0.340	0.290	0.325	0.325	1,171,683
2025-08-29	0.260	0.300	0.240	0.270	0.270	447,248
2025-08-28	0.345	0.375	0.255	0.255	0.255	881,540
2025-08-27	0.140	0.415	0.140	0.350	0.350	3,036,488
2025-08-26	0.140	0.148	0.135	0.135	0.135	60,100
2025-08-25	0.155	0.155	0.155	0.155	0.155	64,005
2025-08-22	0.165	0.165	0.160	0.160	0.160	28,400
2025-08-21	0.155	0.160	0.145	0.160	0.160	57,875
2025-08-20	0.175	0.175	0.175	0.175	0.175	13,000
2025-08-19	0.175	0.175	0.175	0.175	0.175	3,500
2025-08-18	0.160	0.160	0.160	0.160	0.160	1,640
2025-08-15	0.160	0.160	0.160	0.160	0.160	10,577
2025-08-14	0.170	0.170	0.145	0.160	0.160	9,505
2025-08-13	0.170	0.170	0.170	0.170	0.170	0
2025-08-12	0.165	0.175	0.165	0.170	0.170	112,810

← NewerPage 5 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.