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 |
| Dec 15, 2023 | $1.57 | $1.57 | $1.54 | $1.55 | 56 049 |
| Dec 14, 2023 | $1.54 | $1.55 | $1.50 | $1.54 | 203 202 |
| Dec 13, 2023 | $1.43 | $1.51 | $1.43 | $1.50 | 51 433 |
| Dec 12, 2023 | $1.40 | $1.49 | $1.40 | $1.46 | 88 625 |
| Dec 11, 2023 | $1.55 | $1.55 | $1.47 | $1.47 | 155 150 |
| Dec 08, 2023 | $1.57 | $1.58 | $1.55 | $1.56 | 55 889 |
| Dec 07, 2023 | $1.56 | $1.58 | $1.54 | $1.57 | 12 378 |
| Dec 06, 2023 | $1.57 | $1.59 | $1.55 | $1.57 | 49 191 |
| Dec 05, 2023 | $1.61 | $1.62 | $1.55 | $1.55 | 104 830 |
| Dec 04, 2023 | $1.61 | $1.62 | $1.56 | $1.56 | 57 293 |
| Dec 01, 2023 | $1.60 | $1.63 | $1.55 | $1.60 | 80 423 |
| Nov 30, 2023 | $1.64 | $1.65 | $1.55 | $1.55 | 144 148 |
| Nov 29, 2023 | $1.75 | $1.76 | $1.63 | $1.64 | 168 448 |
| Nov 28, 2023 | $1.81 | $1.85 | $1.76 | $1.78 | 50 228 |
| Nov 27, 2023 | $1.90 | $1.94 | $1.83 | $1.83 | 31 553 |
| Nov 24, 2023 | $1.90 | $1.91 | $1.89 | $1.90 | 49 141 |
| Nov 22, 2023 | $1.93 | $1.95 | $1.91 | $1.93 | 26 200 |
| Nov 21, 2023 | $2.03 | $2.03 | $1.95 | $1.95 | 16 793 |
| Nov 20, 2023 | $2.00 | $2.01 | $1.95 | $1.96 | 24 676 |
| Nov 17, 2023 | $1.97 | $2.00 | $1.97 | $1.98 | 23 996 |
| Nov 16, 2023 | $2.05 | $2.06 | $1.98 | $1.99 | 79 216 |
| Nov 15, 2023 | $2.08 | $2.17 | $2.08 | $2.08 | 20 443 |
| Nov 14, 2023 | $2.12 | $2.18 | $2.10 | $2.11 | 24 439 |
| Nov 13, 2023 | $2.04 | $2.12 | $2.04 | $2.11 | 18 024 |
| Nov 10, 2023 | $2.18 | $2.18 | $2.04 | $2.10 | 30 781 |
