OTCMKTS:EEMMF
E3 Metals Corp. Stock Price (Quote)
$1.22
+0.0010 (+0.0820%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.20 | $1.50 | Friday, 10th May 2024 EEMMF stock ended at $1.22. This is 0.0820% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.46% from a day low at $1.22 to a day high of $1.25. |
| 90 days | $1.04 | $1.50 | |
| 52 weeks | $1.04 | $4.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.77 | $1.77 | $1.69 | $1.70 | 34 658 |
| Jun 16, 2023 | $1.75 | $1.75 | $1.73 | $1.73 | 21 194 |
| Jun 15, 2023 | $1.80 | $1.80 | $1.75 | $1.75 | 72 191 |
| Jun 14, 2023 | $1.80 | $1.83 | $1.76 | $1.80 | 29 188 |
| Jun 13, 2023 | $1.73 | $1.81 | $1.73 | $1.80 | 50 918 |
| Jun 12, 2023 | $1.61 | $1.71 | $1.61 | $1.70 | 24 950 |
| Jun 09, 2023 | $1.63 | $1.66 | $1.61 | $1.65 | 23 161 |
| Jun 08, 2023 | $1.62 | $1.63 | $1.59 | $1.62 | 16 192 |
| Jun 07, 2023 | $1.62 | $1.66 | $1.62 | $1.64 | 25 667 |
| Jun 06, 2023 | $1.64 | $1.65 | $1.60 | $1.62 | 11 923 |
| Jun 05, 2023 | $1.58 | $1.66 | $1.58 | $1.65 | 20 968 |
| Jun 02, 2023 | $1.68 | $1.68 | $1.65 | $1.67 | 44 008 |
| Jun 01, 2023 | $1.65 | $1.68 | $1.65 | $1.68 | 76 627 |
| May 31, 2023 | $1.75 | $1.78 | $1.62 | $1.66 | 76 326 |
| May 30, 2023 | $1.87 | $1.87 | $1.78 | $1.82 | 39 597 |
| May 26, 2023 | $1.89 | $1.89 | $1.85 | $1.87 | 15 931 |
| May 25, 2023 | $2.00 | $2.00 | $1.87 | $1.88 | 25 496 |
| May 24, 2023 | $1.99 | $1.99 | $1.87 | $1.88 | 30 619 |
| May 23, 2023 | $1.99 | $2.00 | $1.96 | $1.98 | 20 127 |
| May 22, 2023 | $1.87 | $2.02 | $1.87 | $1.92 | 65 811 |
| May 19, 2023 | $2.06 | $2.06 | $1.95 | $1.98 | 19 748 |
| May 18, 2023 | $2.00 | $2.00 | $1.94 | $1.97 | 19 002 |
| May 17, 2023 | $2.00 | $2.02 | $1.99 | $1.99 | 17 845 |
| May 16, 2023 | $2.09 | $2.09 | $2.00 | $2.00 | 27 877 |
| May 15, 2023 | $2.04 | $2.06 | $2.03 | $2.03 | 18 617 |
