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 |
| Aug 30, 2023 | $2.67 | $2.87 | $2.65 | $2.85 | 76 284 |
| Aug 29, 2023 | $2.75 | $2.79 | $2.62 | $2.65 | 54 993 |
| Aug 28, 2023 | $2.48 | $2.54 | $2.44 | $2.54 | 19 233 |
| Aug 25, 2023 | $2.54 | $2.60 | $2.45 | $2.45 | 62 525 |
| Aug 24, 2023 | $2.89 | $2.89 | $2.43 | $2.51 | 76 130 |
| Aug 23, 2023 | $2.75 | $2.99 | $2.65 | $2.76 | 311 049 |
| Aug 22, 2023 | $2.37 | $2.69 | $2.37 | $2.68 | 87 183 |
| Aug 21, 2023 | $2.39 | $2.51 | $2.37 | $2.49 | 56 833 |
| Aug 18, 2023 | $2.48 | $2.48 | $2.28 | $2.32 | 93 225 |
| Aug 17, 2023 | $2.47 | $2.47 | $2.36 | $2.43 | 40 542 |
| Aug 16, 2023 | $2.49 | $2.50 | $2.39 | $2.44 | 50 270 |
| Aug 15, 2023 | $2.33 | $2.34 | $2.24 | $2.34 | 22 204 |
| Aug 14, 2023 | $2.43 | $2.44 | $2.27 | $2.27 | 34 666 |
| Aug 11, 2023 | $2.40 | $2.53 | $2.35 | $2.44 | 125 401 |
| Aug 10, 2023 | $2.35 | $2.40 | $2.30 | $2.35 | 32 362 |
| Aug 09, 2023 | $2.20 | $2.30 | $2.16 | $2.25 | 103 824 |
| Aug 08, 2023 | $2.35 | $2.38 | $2.18 | $2.21 | 79 453 |
| Aug 07, 2023 | $2.37 | $2.42 | $2.35 | $2.38 | 52 643 |
| Aug 04, 2023 | $2.34 | $2.40 | $2.21 | $2.35 | 118 515 |
| Aug 03, 2023 | $1.96 | $2.18 | $1.96 | $2.15 | 80 735 |
| Aug 02, 2023 | $1.95 | $1.97 | $1.95 | $1.96 | 3 857 |
| Aug 01, 2023 | $2.02 | $2.02 | $1.95 | $1.95 | 4 098 |
| Jul 31, 2023 | $2.00 | $2.03 | $1.95 | $2.02 | 22 010 |
| Jul 28, 2023 | $1.96 | $1.98 | $1.94 | $1.98 | 10 289 |
| Jul 27, 2023 | $1.95 | $1.98 | $1.93 | $1.96 | 18 240 |
