Skip to main content

European Metals Holdings Ltd (OP: EMHLF )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.8700 0.9500 0.8700 0.9500 105,800 +0.08(+9.20%)
Mar 30, 2022 0.8900 0.8900 0.8700 0.8700 52,961 -0.06(-6.62%)
Mar 28, 2022 0.9317 0 +0.03(+3.52%)
Mar 25, 2022 0.8800 0.9337 0.8800 0.9000 11,276 +0.02(+2.27%)
Mar 24, 2022 0.8685 0.8800 0.8685 0.8800 20,010 +0.02(+1.97%)
Mar 23, 2022 0.8650 0.8650 0.8600 0.8630 2,910 +0.01(+1.53%)
Mar 22, 2022 0.8700 0.8700 0.8424 0.8500 17,200 +0.03(+3.03%)
Mar 21, 2022 0.8820 0.8820 0.7817 0.8250 4,330 -0.02(-1.79%)
Mar 18, 2022 0.8400 0.8400 0.7790 0.8400 4,860 +0.04(+5.00%)
Mar 17, 2022 0.8100 0.8400 0.8000 0.8000 12,803 +0.03(+3.44%)
Mar 16, 2022 0.7990 0.8000 0.7700 0.7734 20,130 -0.07(-7.92%)
Mar 15, 2022 0.8000 0.8399 0.8000 0.8399 10,300 +0.05(+6.32%)
Mar 14, 2022 0.7498 0.8150 0.7498 0.7900 12,600 -0.01(-0.63%)
Mar 11, 2022 0.8300 0.8400 0.7900 0.7950 29,255 -0.05(-6.47%)
Mar 10, 2022 0.8861 0.8861 0.8500 0.8500 11,771 +0.00(+0.00%)
Mar 09, 2022 0.8075 0.8500 0.7900 0.8500 14,545 +0.03(+3.68%)
Mar 08, 2022 0.8198 0.8198 0.8198 0.8198 2,530 +0.04(+5.10%)
Mar 07, 2022 0.8458 0.8596 0.7600 0.7800 83,175 -0.07(-8.77%)
Mar 04, 2022 0.8100 0.8600 0.8100 0.8550 34,506 -0.01(-0.58%)
Mar 03, 2022 0.8500 0.8600 0.8500 0.8600 4,400 -0.02(-2.26%)
Mar 02, 2022 0.8500 0.8799 0.8400 0.8799 22,690 +0.04(+4.75%)
Mar 01, 2022 0.8300 0.8400 0.8300 0.8400 108,582 +0.02(+2.43%)
Feb 28, 2022 0.8905 0.8905 0.8200 0.8201 76,102 -0.02(-2.73%)
Feb 25, 2022 0.8331 0.8431 0.8431 0.8431 16,500 +0.05(+6.05%)
Feb 24, 2022 0.7500 0.8010 0.8000 0.7950 176,390 -0.05(-5.97%)
Feb 23, 2022 0.8300 0.8900 0.8110 0.8455 39,615 -0.03(-3.40%)
Feb 22, 2022 0.8011 0.8797 0.7795 0.8753 78,937 -0.05(-5.42%)
Feb 18, 2022 0.9255 0 +0.02(+2.64%)
Feb 17, 2022 0.9017 0.9100 0.9017 0.9017 2,500 +0.00(+0.19%)
Feb 16, 2022 0.9000 0.9280 0.8905 0.9000 36,907 -0.01(-1.10%)
Feb 15, 2022 0.9200 0.9200 0.9100 0.9100 63,800 -0.03(-3.19%)
Feb 14, 2022 0.9400 0.9637 0.9000 0.9400 77,700 -0.03(-3.09%)
Feb 11, 2022 0.9600 0.9900 0.9400 0.9700 69,900 -0.02(-2.02%)
Feb 10, 2022 0.9300 0.9900 0.9300 0.9900 52,515 +0.03(+2.59%)
Feb 09, 2022 0.9450 0.9650 0.9401 0.9650 23,000 -0.01(-1.03%)
Feb 08, 2022 0.9750 0.9750 0.9400 0.9750 94,166 +0.00(+0.00%)
Feb 07, 2022 0.9750 0.9750 0.9500 0.9750 13,800 -0.02(-1.52%)
Feb 04, 2022 0.9850 1.000 0.9300 0.9900 20,420 +0.01(+1.02%)
Feb 03, 2022 0.9800 0.9900 0.9800 16,722 -0.02(-2.00%)
Feb 02, 2022 0.9750 1.000 0.9400 1.000 1,450 +0.04(+3.63%)
Feb 01, 2022 0.9650 0.9650 0.9650 0.9650 4,000 +0.03(+3.74%)
Jan 31, 2022 0.9900 1.000 0.9302 0.9302 42,305 -0.05(-5.07%)
Jan 28, 2022 0.9562 0.9799 0.9300 0.9799 25,000 +0.05(+5.37%)
Jan 27, 2022 0.9500 0.9900 0.9300 0.9300 43,100 -0.07(-7.00%)
Jan 26, 2022 0.9750 1.000 0.9750 1.000 7,594 +0.03(+3.09%)
Jan 25, 2022 0.9675 1.000 0.9660 0.9700 33,996 +0.00(+0.26%)
Jan 24, 2022 0.9501 1.050 0.9400 0.9675 77,590 -0.08(-7.85%)
Jan 21, 2022 1.040 1.120 1.040 1.050 5,745 -0.07(-6.25%)
Jan 20, 2022 1.140 1.150 1.060 1.120 225,377 +0.11(+10.88%)
Jan 19, 2022 0.9900 1.020 0.9849 1.010 275,220 +0.06(+6.32%)
Jan 18, 2022 0.9700 0.9740 0.9500 0.9500 225,701 -0.01(-1.04%)
Jan 14, 2022 0.9600 0 -0.00(-0.08%)
Jan 13, 2022 0.9800 0.9800 0.9608 0.9608 96,333 -0.01(-0.95%)
Jan 12, 2022 0.9575 0.9800 0.9575 0.9700 3,793 -0.02(-2.01%)
Jan 11, 2022 0.9400 0.9899 0.9350 0.9899 75,900 +0.05(+5.31%)
Jan 10, 2022 0.9350 0.9500 0.9350 0.9400 69,700 -0.02(-2.07%)
Jan 07, 2022 0.9318 0.9600 0.9318 0.9599 9,351 +0.02(+2.49%)
Jan 06, 2022 0.9366 0.9800 0.9366 0.9366 42,000 -0.02(-1.93%)
Jan 05, 2022 0.9522 0.9800 0.9522 0.9550 13,645 -0.00(-0.16%)
Jan 04, 2022 0.9600 0.9600 0.9300 0.9565 9,163 +0.01(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.