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 |
| Feb 29, 2024 | $1.18 | $1.27 | $1.18 | $1.24 | 35 181 |
| Feb 28, 2024 | $1.30 | $1.30 | $1.20 | $1.21 | 43 111 |
| Feb 27, 2024 | $1.27 | $1.27 | $1.21 | $1.23 | 29 807 |
| Feb 26, 2024 | $1.33 | $1.33 | $1.26 | $1.26 | 31 146 |
| Feb 23, 2024 | $1.31 | $1.33 | $1.29 | $1.33 | 36 714 |
| Feb 22, 2024 | $1.28 | $1.37 | $1.28 | $1.31 | 49 595 |
| Feb 21, 2024 | $1.31 | $1.31 | $1.28 | $1.28 | 9 520 |
| Feb 20, 2024 | $1.35 | $1.41 | $1.32 | $1.32 | 46 588 |
| Feb 16, 2024 | $1.21 | $1.40 | $1.21 | $1.33 | 32 764 |
| Feb 15, 2024 | $1.12 | $1.24 | $1.12 | $1.24 | 26 343 |
| Feb 14, 2024 | $1.21 | $1.22 | $1.20 | $1.20 | 32 021 |
| Feb 13, 2024 | $1.18 | $1.22 | $1.16 | $1.20 | 72 156 |
| Feb 12, 2024 | $1.11 | $1.23 | $1.11 | $1.21 | 39 828 |
| Feb 09, 2024 | $1.18 | $1.18 | $1.13 | $1.15 | 30 523 |
| Feb 08, 2024 | $1.18 | $1.19 | $1.13 | $1.17 | 48 966 |
| Feb 07, 2024 | $1.19 | $1.31 | $1.17 | $1.19 | 153 400 |
| Feb 06, 2024 | $1.17 | $1.28 | $1.14 | $1.26 | 148 473 |
| Feb 05, 2024 | $1.38 | $1.38 | $1.14 | $1.15 | 281 835 |
| Feb 02, 2024 | $1.43 | $1.43 | $1.37 | $1.38 | 56 886 |
| Feb 01, 2024 | $1.40 | $1.42 | $1.39 | $1.42 | 23 185 |
| Jan 31, 2024 | $1.41 | $1.41 | $1.39 | $1.41 | 8 206 |
| Jan 30, 2024 | $1.39 | $1.45 | $1.39 | $1.44 | 16 801 |
| Jan 29, 2024 | $1.37 | $1.43 | $1.37 | $1.40 | 22 589 |
| Jan 26, 2024 | $1.48 | $1.48 | $1.44 | $1.46 | 50 022 |
| Jan 25, 2024 | $1.43 | $1.46 | $1.41 | $1.45 | 54 246 |
