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 |
| Jul 26, 2023 | $1.89 | $1.89 | $1.88 | $1.89 | 5 177 |
| Jul 25, 2023 | $1.90 | $1.94 | $1.87 | $1.88 | 41 076 |
| Jul 24, 2023 | $1.99 | $1.99 | $1.92 | $1.94 | 9 809 |
| Jul 21, 2023 | $2.05 | $2.05 | $1.96 | $1.97 | 7 042 |
| Jul 20, 2023 | $1.88 | $2.00 | $1.88 | $1.99 | 27 584 |
| Jul 19, 2023 | $1.97 | $2.00 | $1.96 | $1.99 | 11 315 |
| Jul 18, 2023 | $1.90 | $1.97 | $1.90 | $1.97 | 17 053 |
| Jul 17, 2023 | $2.06 | $2.06 | $1.92 | $1.92 | 37 686 |
| Jul 14, 2023 | $1.96 | $2.06 | $1.96 | $2.02 | 79 046 |
| Jul 13, 2023 | $1.82 | $1.95 | $1.82 | $1.95 | 52 814 |
| Jul 12, 2023 | $1.78 | $1.81 | $1.77 | $1.80 | 29 489 |
| Jul 11, 2023 | $1.77 | $1.78 | $1.73 | $1.78 | 17 965 |
| Jul 10, 2023 | $1.77 | $1.77 | $1.74 | $1.76 | 18 759 |
| Jul 07, 2023 | $1.75 | $1.83 | $1.75 | $1.81 | 20 156 |
| Jul 06, 2023 | $1.78 | $1.78 | $1.72 | $1.74 | 39 167 |
| Jul 05, 2023 | $1.83 | $1.85 | $1.77 | $1.77 | 36 403 |
| Jul 03, 2023 | $1.73 | $1.74 | $1.71 | $1.73 | 14 764 |
| Jun 30, 2023 | $1.65 | $1.74 | $1.65 | $1.73 | 24 926 |
| Jun 29, 2023 | $1.65 | $1.65 | $1.62 | $1.62 | 38 388 |
| Jun 28, 2023 | $1.60 | $1.65 | $1.60 | $1.65 | 15 424 |
| Jun 27, 2023 | $1.67 | $1.67 | $1.64 | $1.65 | 14 083 |
| Jun 26, 2023 | $1.69 | $1.69 | $1.66 | $1.67 | 1 530 |
| Jun 23, 2023 | $1.70 | $1.70 | $1.67 | $1.67 | 31 784 |
| Jun 22, 2023 | $1.72 | $1.72 | $1.69 | $1.69 | 7 901 |
| Jun 21, 2023 | $1.72 | $1.73 | $1.70 | $1.71 | 6 698 |
