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 |
| Jan 24, 2024 | $1.40 | $1.46 | $1.36 | $1.44 | 75 047 |
| Jan 23, 2024 | $1.40 | $1.40 | $1.35 | $1.36 | 97 391 |
| Jan 22, 2024 | $1.46 | $1.46 | $1.40 | $1.41 | 88 943 |
| Jan 19, 2024 | $1.50 | $1.50 | $1.45 | $1.47 | 133 123 |
| Jan 18, 2024 | $1.48 | $1.50 | $1.45 | $1.49 | 35 885 |
| Jan 17, 2024 | $1.46 | $1.49 | $1.44 | $1.49 | 23 766 |
| Jan 16, 2024 | $1.52 | $1.52 | $1.47 | $1.50 | 46 096 |
| Jan 12, 2024 | $1.52 | $1.54 | $1.52 | $1.53 | 14 378 |
| Jan 11, 2024 | $1.57 | $1.57 | $1.52 | $1.52 | 39 414 |
| Jan 10, 2024 | $1.58 | $1.58 | $1.53 | $1.55 | 17 330 |
| Jan 09, 2024 | $1.64 | $1.64 | $1.58 | $1.58 | 29 881 |
| Jan 08, 2024 | $1.74 | $1.74 | $1.61 | $1.63 | 21 946 |
| Jan 05, 2024 | $1.55 | $1.65 | $1.55 | $1.63 | 7 629 |
| Jan 04, 2024 | $1.61 | $1.62 | $1.58 | $1.60 | 15 172 |
| Jan 03, 2024 | $1.63 | $1.66 | $1.58 | $1.66 | 22 564 |
| Jan 02, 2024 | $1.65 | $1.66 | $1.63 | $1.65 | 27 251 |
| Dec 29, 2023 | $1.65 | $1.68 | $1.64 | $1.66 | 17 415 |
| Dec 28, 2023 | $1.72 | $1.72 | $1.66 | $1.68 | 18 603 |
| Dec 27, 2023 | $1.72 | $1.75 | $1.66 | $1.75 | 20 491 |
| Dec 26, 2023 | $1.60 | $1.80 | $1.60 | $1.79 | 79 564 |
| Dec 22, 2023 | $1.58 | $1.67 | $1.58 | $1.67 | 54 458 |
| Dec 21, 2023 | $1.50 | $1.58 | $1.50 | $1.57 | 27 792 |
| Dec 20, 2023 | $1.60 | $1.60 | $1.50 | $1.51 | 77 805 |
| Dec 19, 2023 | $1.55 | $1.57 | $1.55 | $1.57 | 134 273 |
| Dec 18, 2023 | $1.55 | $1.59 | $1.53 | $1.54 | 79 980 |
