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 |
| Nov 09, 2023 | $2.18 | $2.36 | $2.06 | $2.12 | 147 325 |
| Nov 08, 2023 | $1.93 | $2.17 | $1.93 | $2.17 | 82 862 |
| Nov 07, 2023 | $1.90 | $1.91 | $1.88 | $1.91 | 31 107 |
| Nov 06, 2023 | $1.96 | $2.04 | $1.87 | $1.88 | 88 915 |
| Nov 03, 2023 | $2.04 | $2.05 | $1.94 | $1.96 | 90 366 |
| Nov 02, 2023 | $1.91 | $2.05 | $1.91 | $2.02 | 33 910 |
| Nov 01, 2023 | $1.96 | $1.96 | $1.85 | $1.86 | 74 528 |
| Oct 31, 2023 | $1.93 | $1.94 | $1.84 | $1.94 | 160 029 |
| Oct 30, 2023 | $1.90 | $1.95 | $1.81 | $1.83 | 109 644 |
| Oct 27, 2023 | $2.00 | $2.06 | $1.92 | $1.93 | 26 516 |
| Oct 26, 2023 | $2.00 | $2.05 | $1.95 | $2.00 | 73 632 |
| Oct 25, 2023 | $2.14 | $2.14 | $2.00 | $2.00 | 80 937 |
| Oct 24, 2023 | $2.05 | $2.14 | $2.04 | $2.07 | 37 956 |
| Oct 23, 2023 | $2.07 | $2.07 | $2.03 | $2.03 | 51 217 |
| Oct 20, 2023 | $2.19 | $2.19 | $2.02 | $2.11 | 24 854 |
| Oct 19, 2023 | $2.10 | $2.22 | $2.10 | $2.14 | 29 596 |
| Oct 18, 2023 | $2.46 | $2.56 | $2.10 | $2.14 | 104 632 |
| Oct 17, 2023 | $2.06 | $2.35 | $2.06 | $2.34 | 85 928 |
| Oct 16, 2023 | $2.09 | $2.09 | $2.05 | $2.07 | 36 021 |
| Oct 13, 2023 | $2.07 | $2.07 | $2.00 | $2.04 | 67 224 |
| Oct 12, 2023 | $2.19 | $2.19 | $2.04 | $2.08 | 127 150 |
| Oct 11, 2023 | $2.28 | $2.28 | $2.13 | $2.17 | 49 943 |
| Oct 10, 2023 | $2.36 | $2.38 | $2.22 | $2.24 | 71 297 |
| Oct 09, 2023 | $2.35 | $2.41 | $2.28 | $2.38 | 63 352 |
| Oct 06, 2023 | $2.37 | $2.41 | $2.25 | $2.32 | 92 627 |
