OTCMKTS:EEMMF
E3 Metals Corp. Stock Price (Quote)
$1.31
-0.0099 (-0.750%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.50 | Friday, 26th Apr 2024 EEMMF stock ended at $1.31. This is 0.750% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.74% from a day low at $1.29 to a day high of $1.36. |
| 90 days | $1.04 | $1.50 | |
| 52 weeks | $1.04 | $4.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.29 | $1.36 | $1.29 | $1.31 | 39 267 |
| Apr 25, 2024 | $1.34 | $1.34 | $1.30 | $1.32 | 19 763 |
| Apr 24, 2024 | $1.35 | $1.36 | $1.34 | $1.36 | 6 821 |
| Apr 23, 2024 | $1.35 | $1.35 | $1.32 | $1.34 | 30 284 |
| Apr 22, 2024 | $1.28 | $1.36 | $1.27 | $1.34 | 11 439 |
| Apr 19, 2024 | $1.26 | $1.34 | $1.26 | $1.30 | 15 037 |
| Apr 18, 2024 | $1.27 | $1.27 | $1.23 | $1.24 | 22 653 |
| Apr 17, 2024 | $1.32 | $1.33 | $1.28 | $1.28 | 23 468 |
| Apr 16, 2024 | $1.49 | $1.49 | $1.33 | $1.34 | 28 194 |
| Apr 15, 2024 | $1.40 | $1.50 | $1.36 | $1.36 | 111 757 |
| Apr 12, 2024 | $1.32 | $1.40 | $1.32 | $1.37 | 96 679 |
| Apr 11, 2024 | $1.27 | $1.34 | $1.27 | $1.33 | 29 284 |
| Apr 10, 2024 | $1.26 | $1.32 | $1.26 | $1.29 | 16 050 |
| Apr 09, 2024 | $1.29 | $1.31 | $1.28 | $1.28 | 54 558 |
| Apr 08, 2024 | $1.25 | $1.27 | $1.24 | $1.26 | 20 522 |
| Apr 05, 2024 | $1.18 | $1.27 | $1.18 | $1.26 | 57 822 |
| Apr 04, 2024 | $1.33 | $1.37 | $1.20 | $1.21 | 43 981 |
| Apr 03, 2024 | $1.12 | $1.31 | $1.12 | $1.29 | 51 295 |
| Apr 02, 2024 | $1.15 | $1.21 | $1.08 | $1.16 | 34 904 |
| Apr 01, 2024 | $1.09 | $1.09 | $1.07 | $1.08 | 32 235 |
| Mar 28, 2024 | $1.04 | $1.08 | $1.04 | $1.07 | 63 469 |
| Mar 27, 2024 | $1.11 | $1.11 | $1.06 | $1.07 | 100 007 |
| Mar 26, 2024 | $1.20 | $1.20 | $1.11 | $1.12 | 18 411 |
| Mar 25, 2024 | $1.11 | $1.17 | $1.11 | $1.13 | 20 657 |
| Mar 22, 2024 | $1.13 | $1.15 | $1.13 | $1.14 | 35 182 |
