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 |
| Oct 05, 2023 | $2.59 | $2.75 | $2.35 | $2.36 | 35 589 |
| Oct 04, 2023 | $2.56 | $2.56 | $2.37 | $2.54 | 74 941 |
| Oct 03, 2023 | $2.67 | $2.70 | $2.34 | $2.37 | 56 452 |
| Oct 02, 2023 | $2.34 | $2.65 | $2.31 | $2.64 | 53 480 |
| Sep 29, 2023 | $2.32 | $2.34 | $2.27 | $2.31 | 51 605 |
| Sep 28, 2023 | $2.33 | $2.34 | $2.22 | $2.32 | 85 753 |
| Sep 27, 2023 | $2.25 | $2.32 | $2.23 | $2.30 | 54 525 |
| Sep 26, 2023 | $2.43 | $2.54 | $2.21 | $2.25 | 125 696 |
| Sep 25, 2023 | $2.52 | $2.55 | $2.44 | $2.54 | 28 722 |
| Sep 22, 2023 | $2.48 | $2.64 | $2.48 | $2.59 | 42 960 |
| Sep 21, 2023 | $2.61 | $2.61 | $2.50 | $2.50 | 125 691 |
| Sep 20, 2023 | $2.81 | $2.81 | $2.61 | $2.61 | 66 492 |
| Sep 19, 2023 | $2.76 | $2.76 | $2.48 | $2.58 | 168 261 |
| Sep 18, 2023 | $2.82 | $2.84 | $2.56 | $2.76 | 104 749 |
| Sep 15, 2023 | $2.80 | $3.27 | $2.80 | $3.02 | 157 596 |
| Sep 14, 2023 | $3.65 | $3.65 | $2.84 | $2.87 | 244 950 |
| Sep 13, 2023 | $4.06 | $4.20 | $3.54 | $3.57 | 374 085 |
| Sep 12, 2023 | $3.92 | $4.19 | $3.85 | $4.07 | 198 961 |
| Sep 11, 2023 | $3.40 | $3.84 | $3.40 | $3.82 | 279 641 |
| Sep 08, 2023 | $3.51 | $3.84 | $3.35 | $3.45 | 180 779 |
| Sep 07, 2023 | $3.25 | $3.48 | $3.25 | $3.46 | 118 419 |
| Sep 06, 2023 | $3.00 | $3.23 | $3.00 | $3.23 | 72 037 |
| Sep 05, 2023 | $2.98 | $3.02 | $2.95 | $2.98 | 97 533 |
| Sep 01, 2023 | $2.95 | $2.97 | $2.79 | $2.96 | 92 680 |
| Aug 31, 2023 | $3.04 | $3.04 | $2.89 | $2.95 | 102 455 |
