Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Electric Metals (USA) Limited (EMUSF)

Compare
0.1242
+0.0191
+(18.17%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.09780.12420.09370.12420.124250,596
Mar 13, 20250.10240.10550.09090.09950.0995167,510
Mar 12, 20250.10630.11000.09230.09600.0960108,022
Mar 11, 20250.11000.11500.10630.10880.108858,909
Mar 10, 20250.10450.10900.10000.10000.100050,431
Mar 7, 20250.09840.09840.09840.09840.09845,200
Mar 6, 20250.11400.11660.09730.09900.0990106,377
Mar 5, 20250.09600.13000.09180.12460.1246700,461
Mar 4, 20250.09000.10000.09000.09500.095082,300
Mar 3, 20250.08000.08000.08000.08000.0800222
Feb 28, 20250.10380.10380.07930.09000.090024,628
Feb 27, 20250.09300.09660.08300.09100.091055,057
Feb 26, 20250.09480.09480.09480.09480.0948-
Feb 25, 20250.09660.10320.08600.09480.094877,547
Feb 24, 20250.09540.09970.09130.09970.099798,700
Feb 21, 20250.09800.09800.09010.09010.090114,200
Feb 20, 20250.08990.10020.08600.09170.091760,166
Feb 19, 20250.09000.09670.08440.09180.091828,300
Feb 18, 20250.09880.10000.08750.09190.0919116,848
Feb 14, 20250.09940.09980.09470.09930.0993141,340
Feb 13, 20250.08750.10000.08570.09600.0960265,620
Feb 12, 20250.13800.13800.08000.08830.0883232,141
Feb 11, 20250.13800.13800.07990.09550.095573,504
Feb 10, 20250.06580.09800.06170.08400.0840428,847
Feb 7, 20250.08130.09790.06380.07040.0704245,106
Feb 6, 20250.08020.10000.06310.08090.0809430,440
Feb 5, 20250.08450.12000.06900.08450.0845682,593
Feb 4, 20250.06450.09840.04590.08000.08001,182,751
Feb 3, 20250.04010.04990.04010.04660.046647,125
Jan 31, 20250.05270.05270.05270.05270.05277,737
Jan 30, 20250.06510.06510.05000.05000.050063,000
Jan 29, 20250.05200.05250.05200.05250.0525840
Jan 28, 20250.04820.04820.04820.04820.048210,000
Jan 27, 20250.05380.05380.05380.05380.0538-
Jan 24, 20250.05030.05380.04460.05380.053890,000
Jan 23, 20250.04190.05380.04190.05380.053847,735
Jan 22, 20250.04400.06510.04190.04420.0442156,253
Jan 21, 20250.05950.05950.04990.04990.049911,000
Jan 17, 20250.04650.04650.04650.04650.0465-
Jan 16, 20250.04650.04650.04650.04650.04655,050
Jan 15, 20250.04750.04750.04750.04750.0475-
Jan 14, 20250.04750.04750.04750.04750.04755,000
Jan 13, 20250.04510.04510.04510.04510.045119,000
Jan 10, 20250.05000.05000.03850.04580.0458271,909
Jan 8, 20250.04600.04600.04600.04600.0460-
Jan 7, 20250.04170.05330.04170.04600.0460327,334
Jan 6, 20250.03900.03900.02980.02980.029838,810
Jan 3, 20250.04410.04410.04410.04410.04413,200
Jan 2, 20250.02230.04570.02230.04570.045716,000
Dec 31, 20240.04230.04560.04120.04560.045654,905
Dec 30, 20240.03130.04570.02860.04570.0457111,500
Dec 27, 20240.03900.04500.03530.03830.038332,300
Dec 26, 20240.03730.03730.03730.03730.0373-
Dec 24, 20240.03730.03730.03730.03730.03731,000
Dec 23, 20240.03470.03860.03450.03770.037728,000
Dec 20, 20240.03550.03570.03550.03570.035759,300
Dec 19, 20240.03130.03130.03130.03130.0313-
Dec 18, 20240.03880.03880.03120.03130.0313152,226
Dec 17, 20240.03600.03600.03500.03500.035010,200
Dec 16, 20240.04240.04240.03900.04140.041438,000
Dec 13, 20240.04120.04120.04120.04120.0412-
Dec 12, 20240.04120.04120.04120.04120.0412-
Dec 11, 20240.04120.04120.04120.04120.0412-
Dec 10, 20240.04120.04120.04120.04120.0412150
Dec 9, 20240.03850.03850.03790.03840.038457,450
Dec 6, 20240.06040.06040.03000.03930.0393977,450
Dec 5, 20240.06140.06140.06140.06140.0614-
Dec 4, 20240.06140.06140.06140.06140.0614-
Dec 3, 20240.06140.06140.06140.06140.06144,500
Dec 2, 20240.05190.05190.05190.05190.05195,570
Nov 29, 20240.06200.06200.06200.06200.0620-
Nov 27, 20240.06770.06770.06200.06200.062025,713
Nov 26, 20240.06520.06530.06520.06530.0653200
Nov 25, 20240.06530.06530.06530.06530.06531,000
Nov 22, 20240.06110.06110.06110.06110.0611-
Nov 21, 20240.07000.07000.06110.06110.061113,000
Nov 20, 20240.07120.07120.07120.07120.0712-
Nov 19, 20240.07120.07120.07120.07120.0712500
Nov 18, 20240.06090.07490.06090.07490.074977,277
Nov 15, 20240.06090.06530.06090.06530.0653108,953
Nov 14, 20240.06530.06530.06000.06100.061011,841
Nov 13, 20240.06000.06050.06000.06000.060058,500
Nov 12, 20240.05880.06000.05880.06000.060016,000
Nov 11, 20240.06100.06100.06000.06080.060859,500
Nov 8, 20240.06100.06100.06000.06000.060027,000
Nov 7, 20240.06040.06100.06000.06000.0600132,500
Nov 6, 20240.04810.04810.04810.04810.04811,809
Nov 5, 20240.04980.04980.04800.04800.048056,000
Nov 4, 20240.05710.05710.05710.05710.05719,500
Nov 1, 20240.06100.06200.05540.05680.056851,000
Oct 31, 20240.05800.06100.05340.05800.058041,500
Oct 30, 20240.05560.05810.05560.05800.058033,000
Oct 29, 20240.05960.05960.04100.04100.041026,194
Oct 28, 20240.06410.06410.06410.06410.06412,000
Oct 25, 20240.06800.06800.06800.06800.06805,000
Oct 24, 20240.06170.06500.06170.06500.0650168,000
Oct 23, 20240.06530.06530.05660.06090.0609255,200
Oct 22, 20240.05750.07470.05750.06750.0675130,000
Oct 21, 20240.06000.06000.05640.05640.056474,957
Oct 18, 20240.06250.06250.06230.06250.062513,600
Oct 17, 20240.06300.06300.06210.06210.06219,500
Oct 16, 20240.06440.06700.06200.06510.065127,240
Oct 15, 20240.06250.06250.06250.06250.06253,250
Oct 14, 20240.06830.06830.06250.06250.06251,600
Oct 11, 20240.06970.06970.06830.06850.068514,626
Oct 10, 20240.06850.07330.06810.07330.073354,571
Oct 9, 20240.05370.05370.05370.05370.05372,900
Oct 8, 20240.05630.05670.05630.05640.056437,400
Oct 7, 20240.06310.07000.05640.07000.0700382,000
Oct 4, 20240.06090.06090.02800.05650.0565648,663
Oct 3, 20240.07060.07060.07060.07060.07061,000
Oct 2, 20240.06940.06940.05970.06000.060028,000
Oct 1, 20240.06310.06850.06000.06850.06853,950
Sep 30, 20240.06400.07440.06360.07440.0744167,000
Sep 27, 20240.07500.07500.07500.07500.0750-
Sep 26, 20240.07500.08000.07500.07500.0750146,000
Sep 25, 20240.07030.07030.07030.07030.07032,000
Sep 24, 20240.07030.07030.07030.07030.07036,000
Sep 23, 20240.07130.07130.06770.06770.06771,500
Sep 20, 20240.07880.07880.07880.07880.07887,000
Sep 19, 20240.07680.07880.06770.06770.067754,500
Sep 18, 20240.06000.09360.06000.09360.093617,623
Sep 17, 20240.06930.06930.06930.06930.0693250
Sep 16, 20240.07830.07830.07430.07430.074313,650
Sep 13, 20240.06000.07440.06000.07430.074347,300
Sep 12, 20240.07200.07870.07000.07000.070066,000
Sep 11, 20240.07860.07860.06520.06520.065220,000
Sep 10, 20240.07580.07960.05010.05010.050165,090
Sep 9, 20240.05430.05430.05430.05430.0543-
Sep 6, 20240.09010.09010.05430.05430.054362,040
Sep 5, 20240.07720.07720.07720.07720.0772-
Sep 4, 20240.10000.10000.07720.07720.077290,000
Sep 3, 20240.08170.08170.08170.08170.0817-
Aug 30, 20240.08170.08170.08170.08170.081713,000
Aug 29, 20240.06000.06000.05310.06000.060022,500
Aug 28, 20240.08000.08000.08000.08000.0800-
Aug 27, 20240.08000.08000.08000.08000.08002,600
Aug 26, 20240.06320.06320.06320.06320.0632500
Aug 23, 20240.07400.07400.07400.07400.07403,500
Aug 22, 20240.06260.08000.06260.08000.080011,500
Aug 21, 20240.10000.10000.06000.10000.100052,420
Aug 20, 20240.10000.10000.05770.07660.076657,878
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.050010,050
Aug 12, 20240.07390.07390.07390.07390.0739-
Aug 9, 20240.07390.07390.07390.07390.07394,500
Aug 8, 20240.07090.07090.07090.07090.0709-
Aug 7, 20240.07000.07460.07000.07090.07095,400
Aug 6, 20240.08500.08500.06770.06780.067848,500
Aug 5, 20240.07190.07990.05980.05980.059820,929
Aug 2, 20240.06820.06820.06820.06820.06822,000
Aug 1, 20240.07050.07050.07050.07050.070524,000
Jul 31, 20240.06580.06580.06580.06580.06584,000
Jul 30, 20240.07350.07350.06580.06930.0693109,190
Jul 29, 20240.06610.09500.06610.07350.073513,250
Jul 26, 20240.06970.06970.06970.06970.06979,021
Jul 25, 20240.06970.06970.06970.06970.0697-
Jul 24, 20240.06970.06970.06970.06970.06976,500
Jul 23, 20240.07420.07420.06900.07010.070122,235
Jul 22, 20240.08000.08000.08000.08000.080024,000
Jul 19, 20240.06690.06690.06690.06690.06695,000
Jul 18, 20240.07550.07550.07300.07300.07304,000
Jul 17, 20240.10000.10000.07610.07610.076112,540
Jul 16, 20240.08090.08090.08090.08090.0809-
Jul 15, 20240.08090.08090.07690.08090.080930,237
Jul 12, 20240.07770.08920.07770.08380.08387,800
Jul 11, 20240.07740.07820.07490.07490.074961,500
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 9, 20240.07000.07000.06900.07000.0700148,887
Jul 8, 20240.07900.07900.07810.07810.078118,100
Jul 5, 20240.07780.07780.07450.07750.077522,117
Jul 3, 20240.14000.14000.07500.08120.0812138,308
Jul 2, 20240.08500.08500.08090.08090.080948,576
Jul 1, 20240.14000.14000.09500.09500.095098,750
Jun 28, 20240.07700.08810.07700.08810.088112,100
Jun 27, 20240.14000.14000.08180.08180.08185,010
Jun 26, 20240.09180.09180.09000.09000.0900300
Jun 25, 20240.10410.11030.10410.11030.11032,500
Jun 24, 20240.07910.08800.07440.08800.0880118,238
Jun 21, 20240.08360.08360.08000.08000.080010,600
Jun 20, 20240.14000.14000.08180.08180.081829,881
Jun 18, 20240.14000.14000.08060.09200.092080,331
Jun 17, 20240.09000.09000.07450.08820.088242,220
Jun 14, 20240.09000.09000.07310.07310.073136,000
Jun 13, 20240.08790.08790.08770.08770.087710,100
Jun 12, 20240.14000.14000.07550.08790.087939,784
Jun 11, 20240.07730.08170.07520.08170.081720,300
Jun 10, 20240.09350.09350.08000.08070.080719,650
Jun 7, 20240.08000.10360.08000.10360.10365,496
Jun 6, 20240.08830.08830.08360.08360.083612,600
Jun 5, 20240.08220.08890.08000.08890.0889106,369
Jun 4, 20240.09180.09180.08560.08560.085610,500
Jun 3, 20240.10060.10060.08330.08330.083314,900
May 31, 20240.08300.10410.08300.10060.100644,285
May 30, 20240.08860.08860.08860.08860.088627,500
May 29, 20240.08300.14000.08300.08680.086833,657
May 28, 20240.10050.10050.10050.10050.1005-
May 24, 20240.08220.10050.08220.10050.100521,900
May 23, 20240.09240.09500.08330.08550.085557,245
May 22, 20240.14000.14000.08710.09670.096729,395
May 21, 20240.10510.10790.09670.10000.100091,300
May 20, 20240.08950.14110.08950.13720.1372130,250
May 17, 20240.09750.09750.09080.09750.097515,733
May 16, 20240.10000.10000.09330.09330.093329,626
May 15, 20240.09700.10000.09340.09340.09343,700
May 14, 20240.08210.08210.08210.08210.08215,000
May 13, 20240.08390.08390.08370.08370.083738,640
May 10, 20240.08620.08620.08620.08620.086212,000
May 9, 20240.08960.08960.08960.08960.0896-
May 8, 20240.09080.09080.08500.08960.0896106,160
May 7, 20240.09000.09270.08790.08950.089548,790
May 6, 20240.11460.11560.09020.10810.108145,100
May 3, 20240.11150.11150.11150.11150.11152,000
May 2, 20240.10160.10770.09700.09700.09707,500
May 1, 20240.14110.14110.11400.11760.117628,334
Apr 30, 20240.12800.13690.09970.11460.114664,050
Apr 29, 20240.14110.14110.14110.14110.1411-
Apr 26, 20240.11100.14110.11000.14110.141151,216
Apr 25, 20240.10940.11560.10940.11090.110983,500
Apr 24, 20240.13780.13780.11490.11880.118813,800
Apr 23, 20240.14900.14900.12950.12950.1295122,700
Apr 22, 20240.14500.15170.14500.14500.145019,062
Apr 19, 20240.15230.15520.13750.14500.145085,750
Apr 18, 20240.15230.15230.14010.15110.151186,559
Apr 17, 20240.13190.15230.11070.15110.1511422,465
Apr 16, 20240.13240.13240.12710.13240.132447,520
Apr 15, 20240.13580.13580.11980.12600.126025,035
Apr 12, 20240.14000.14450.13460.13460.13469,700
Apr 11, 20240.14300.14970.14300.14970.149731,400
Apr 10, 20240.15320.15320.14850.14850.14858,300
Apr 9, 20240.14120.15000.14120.14820.148295,800
Apr 8, 20240.13500.14000.12900.14000.140065,000
Apr 5, 20240.12170.12610.12170.12610.126110,000
Apr 4, 20240.12170.12170.12170.12170.1217-
Apr 3, 20240.12170.12170.12170.12170.12177,500
Apr 2, 20240.12350.12350.12350.12350.1235-
Apr 1, 20240.12350.12350.12350.12350.12351,000
Mar 28, 20240.10150.10150.10150.10150.1015-
Mar 27, 20240.10630.12500.10150.10150.101512,607
Mar 26, 20240.11420.11420.10630.10630.10637,500
Mar 25, 20240.10630.11560.10630.11380.11388,100
Mar 22, 20240.12210.12210.12210.12210.1221-
Mar 21, 20240.12210.12210.12200.12210.122136,000
Mar 20, 20240.12000.12000.12000.12000.1200-
Mar 19, 20240.12000.12000.12000.12000.120010,000
Mar 18, 20240.11820.11820.11390.11730.117320,100
Mar 15, 20240.11500.11690.11500.11690.116912,500