ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
-0.02%
Bitcoin
63,669.82
1.24%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. East Africa Metals Inc (EAM)

  7. East Africa Metals Inc (EAM) Historical

EAM East Africa Metals Inc

0.095
-0.01 (-9.52%)
May 03 2024 - Closed
Delayed by 15 minutes

EAM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.095 -0.01 -9.52% 0.095 0.095 0.095 71,647
May 02 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
May 01 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
Apr 30 2024 0.105 -0.005 -4.55% 0.105 0.105 0.105 50,000
Apr 29 2024 0.11 0.005 4.76% 0.11 0.11 0.11 2,715
Apr 26 2024 0.105 -0.01 -8.70% 0.10 0.105 0.10 50,124
Apr 25 2024 0.115 0.00 0.00% 0.105 0.115 0.10 35,500
Apr 24 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0
Apr 23 2024 0.115 0.00 0.00% 0.115 0.115 0.115 108
Apr 22 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0
Apr 19 2024 0.115 0.00 0.00% 0.115 0.115 0.115 5,000
Apr 18 2024 0.115 0.00 0.00% 0.115 0.115 0.115 9,500
Apr 17 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0
Apr 16 2024 0.115 0.005 4.55% 0.11 0.115 0.11 19,500
Apr 15 2024 0.11 0.00 0.00% 0.10 0.11 0.10 15,570
Apr 12 2024 0.11 0.00 0.00% 0.11 0.11 0.11 3,500
Apr 11 2024 0.11 0.005 4.76% 0.105 0.11 0.105 21,000
Apr 10 2024 0.105 -0.005 -4.55% 0.105 0.105 0.095 98,000
Apr 09 2024 0.11 0.00 0.00% 0.11 0.11 0.11 64
Apr 08 2024 0.11 0.015 15.79% 0.105 0.11 0.105 23,325
Apr 05 2024 0.095 -0.005 -5.00% 0.10 0.10 0.095 38,835
Apr 04 2024 0.10 0.005 5.26% 0.095 0.10 0.095 47,840
Apr 03 2024 0.095 0.00 0.00% 0.10 0.10 0.095 25,000
Apr 02 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Apr 01 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 28 2024 0.095 0.005 5.56% 0.095 0.095 0.095 12,546
Mar 27 2024 0.09 0.01 12.50% 0.085 0.09 0.085 268,500
Mar 26 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 1,000
Mar 25 2024 0.085 0.00 0.00% 0.095 0.095 0.085 22,389
Mar 22 2024 0.085 0.005 6.25% 0.085 0.085 0.085 43,207
Mar 21 2024 0.08 0.00 0.00% 0.08 0.08 0.08 30,453
Mar 20 2024 0.08 -0.01 -11.11% 0.08 0.08 0.08 25,917
Mar 19 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Mar 18 2024 0.09 0.005 5.88% 0.09 0.09 0.09 1,215
Mar 15 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Mar 14 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Mar 13 2024 0.085 0.005 6.25% 0.085 0.085 0.085 16,000
Mar 12 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Mar 11 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Mar 08 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 20,155
Mar 07 2024 0.085 0.005 6.25% 0.08 0.085 0.08 15,000
Mar 06 2024 0.08 0.00 0.00% 0.08 0.08 0.08 150
Mar 05 2024 0.08 -0.01 -11.11% 0.08 0.085 0.08 174,045
Mar 04 2024 0.09 0.00 0.00% 0.09 0.09 0.09 18,000
Mar 01 2024 0.09 0.00 0.00% 0.09 0.095 0.085 70,000
Feb 29 2024 0.09 0.00 0.00% 0.09 0.09 0.09 12,998
Feb 28 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Feb 27 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Feb 26 2024 0.09 0.00 0.00% 0.09 0.09 0.09 49,000
Feb 23 2024 0.09 0.00 0.00% 0.09 0.09 0.09 200
Feb 22 2024 0.09 0.00 0.00% 0.09 0.09 0.09 5,000
Feb 21 2024 0.09 0.00 0.00% 0.09 0.09 0.09 5,000
Feb 20 2024 0.09 0.00 0.00% 0.09 0.09 0.09 20,000
Feb 16 2024 0.09 0.00 0.00% 0.09 0.09 0.09 7,000
Feb 15 2024 0.09 0.00 0.00% 0.09 0.09 0.09 20,528
Feb 14 2024 0.09 -0.005 -5.26% 0.09 0.09 0.09 157,500
Feb 13 2024 0.095 0.00 0.00% 0.095 0.095 0.095 30,000
Feb 12 2024 0.095 0.005 5.56% 0.105 0.105 0.095 79,870
Feb 09 2024 0.09 0.00 0.00% 0.095 0.10 0.09 77,334
Feb 08 2024 0.09 0.00 0.00% 0.085 0.09 0.085 23,500
Feb 07 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Feb 06 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Feb 05 2024 0.09 0.00 0.00% 0.09 0.09 0.09 168,000

Your Recent History

TSXV
EAM
East Africa Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved