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 |
| 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 |
| Mar 21, 2024 | $1.15 | $1.16 | $1.13 | $1.15 | 77 079 |
| Mar 20, 2024 | $1.15 | $1.15 | $1.13 | $1.15 | 31 833 |
| Mar 19, 2024 | $1.17 | $1.17 | $1.14 | $1.15 | 17 672 |
| Mar 18, 2024 | $1.18 | $1.19 | $1.17 | $1.18 | 32 369 |
| Mar 15, 2024 | $1.18 | $1.19 | $1.18 | $1.18 | 23 040 |
| Mar 14, 2024 | $1.18 | $1.19 | $1.16 | $1.17 | 61 992 |
| Mar 13, 2024 | $1.15 | $1.21 | $1.15 | $1.17 | 33 160 |
| Mar 12, 2024 | $1.15 | $1.16 | $1.13 | $1.14 | 65 348 |
| Mar 11, 2024 | $1.18 | $1.18 | $1.12 | $1.14 | 170 264 |
| Mar 08, 2024 | $1.19 | $1.20 | $1.15 | $1.17 | 39 215 |
| Mar 07, 2024 | $1.21 | $1.22 | $1.19 | $1.20 | 84 448 |
| Mar 06, 2024 | $1.25 | $1.26 | $1.21 | $1.23 | 64 570 |
| Mar 05, 2024 | $1.24 | $1.25 | $1.21 | $1.23 | 23 567 |
| Mar 04, 2024 | $1.29 | $1.34 | $1.24 | $1.24 | 79 840 |
| Mar 01, 2024 | $1.25 | $1.33 | $1.25 | $1.29 | 56 386 |
