EAM.V - East Africa Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.14000.14000.14000.14000.1400117,500
Oct 17, 20190.13500.14000.13500.14000.1400381,800
Oct 16, 20190.14000.14000.13500.13500.1350213,000
Oct 15, 20190.14000.14000.13500.13500.135043,900
Oct 11, 20190.13000.13500.12000.13500.135049,200
Oct 10, 20190.14000.14000.11500.12000.120062,300
Oct 09, 20190.13500.14000.13500.13500.135040,600
Oct 08, 20190.14000.14000.14000.14000.1400900
Oct 07, 20190.15500.15500.13500.13500.1350158,100
Oct 04, 20190.16500.16500.16500.16500.1650-
Oct 03, 20190.16500.16500.16500.16500.1650-
Oct 02, 20190.16500.16500.16500.16500.16503,500
Oct 01, 20190.16000.16000.15500.15500.155026,000
Sep 30, 20190.15500.15500.15500.15500.155037,000
Sep 27, 20190.15500.16500.14500.16500.165058,500
Sep 26, 20190.16000.16000.16000.16000.160055,200
Sep 25, 20190.16500.16500.16500.16500.165040,800
Sep 24, 20190.17000.17000.16000.16500.165072,600
Sep 23, 20190.18500.18500.18000.18000.1800122,400
Sep 20, 20190.17500.18500.17500.18500.185036,500
Sep 19, 20190.17000.17000.17000.17000.170014,100
Sep 18, 20190.17000.17000.17000.17000.1700-
Sep 17, 20190.17000.17000.17000.17000.1700-
Sep 16, 20190.16500.17000.16500.17000.170011,700
Sep 13, 20190.17000.17000.16500.16500.165068,100
Sep 12, 20190.16500.16500.16500.16500.16504,700
Sep 11, 20190.17000.17500.16500.16500.165038,000
Sep 10, 20190.18500.18500.17000.17000.170020,500
Sep 09, 20190.18500.18500.18500.18500.1850100
Sep 06, 20190.18500.18500.18500.18500.185026,000
Sep 05, 20190.18500.19000.18500.18500.185057,400
Sep 04, 20190.19500.19500.19500.19500.1950200
Sep 03, 20190.19000.19500.19000.19500.195034,300
Aug 30, 20190.17500.19000.17500.19000.190062,000
Aug 29, 20190.17500.17500.17500.17500.175010,000
Aug 28, 20190.18000.18000.18000.18000.180010,000
Aug 27, 20190.17500.18000.17000.18000.180084,000
Aug 26, 20190.17000.17500.17000.17000.170033,000
Aug 23, 20190.17500.17500.17500.17500.175013,000
Aug 22, 20190.17500.17500.17500.17500.175035,000
Aug 21, 20190.18500.18500.16500.17500.175048,000
Aug 20, 20190.18500.18500.18000.18000.180096,000
Aug 19, 20190.20500.20500.17500.18500.1850123,900
Aug 16, 20190.21000.21000.21000.21000.2100100
Aug 15, 20190.21000.21000.21000.21000.210071,100
Aug 14, 20190.21500.21500.21500.21500.21503,500
Aug 13, 20190.20500.21000.18500.21000.210092,500
Aug 12, 20190.21000.21500.21000.21500.215065,000
Aug 09, 20190.19500.21000.19500.20500.205085,500
Aug 08, 20190.20500.20500.20000.20000.2000100,000
Aug 07, 20190.21000.21000.20000.21000.2100125,200
Aug 06, 20190.22000.22000.22000.22000.220018,000
Aug 02, 20190.21500.21500.21000.21000.210043,400
Aug 01, 20190.21500.21500.21000.21000.2100102,500
Jul 31, 20190.22000.22000.21000.21000.210076,200
Jul 30, 20190.21000.21500.21000.21500.215096,000
Jul 29, 20190.21500.21500.21500.21500.215010,000
Jul 26, 20190.21000.23000.21000.21000.2100399,200
Jul 25, 20190.20000.20000.20000.20000.20005,500
Jul 24, 20190.20000.20000.20000.20000.200026,500
Jul 23, 20190.20500.20500.20000.20000.2000100
Jul 22, 20190.20500.20500.20000.20000.200028,100
Jul 19, 20190.21500.21500.21000.21000.210037,500
Jul 18, 20190.21500.21500.21500.21500.215011,500
Jul 17, 20190.21500.22000.21500.22000.220012,000
Jul 16, 20190.21000.23000.21000.23000.2300219,000
Jul 15, 20190.21000.23000.21000.23000.2300219,000
Jul 12, 20190.21500.21500.21000.21500.215029,000
Jul 11, 20190.21500.22500.21000.22000.2200100
Jul 10, 20190.21500.22500.21000.22000.2200107,000
Jul 09, 20190.24000.24000.24000.24000.24003,500
Jul 08, 20190.24000.24500.22000.24000.2400146,500
Jul 05, 20190.22000.23000.22000.23000.23009,400
Jul 04, 20190.22000.23000.22000.22000.2200188,000
Jul 03, 20190.23000.24500.22500.22500.225045,000
Jul 02, 20190.22500.25500.22500.25500.2550150,900
Jun 28, 20190.20000.23000.19500.22000.220090,000
Jun 27, 20190.18500.20000.18500.19500.195099,000
Jun 26, 20190.18000.19500.18000.19500.195043,600
Jun 25, 20190.18500.18500.18000.18000.18008,200
Jun 24, 20190.19000.19000.18500.18500.185021,000
Jun 21, 20190.18500.18500.18500.18500.18501,100
Jun 20, 20190.20000.20000.18500.18500.185099,000
Jun 19, 20190.19000.19000.19000.19000.190024,700
Jun 18, 20190.18500.20000.18500.20000.2000149,400
Jun 17, 20190.20000.20000.19000.20000.200034,900
Jun 14, 20190.20000.20000.20000.20000.200025,300
Jun 13, 20190.20500.20500.20500.20500.20503,500
Jun 12, 20190.20500.20500.20500.20500.20501,400
Jun 11, 20190.21000.21000.20500.20500.20509,400
Jun 10, 20190.22000.22000.22000.22000.2200-
Jun 07, 20190.21500.22000.21500.22000.220021,500
Jun 06, 20190.21000.21000.21000.21000.210013,700
Jun 05, 20190.20500.20500.20500.20500.20504,000
Jun 04, 20190.20500.21000.20500.21000.210068,900
Jun 03, 20190.23000.23000.20000.20000.200086,400
May 31, 20190.24000.26000.23500.26000.260029,000
May 30, 20190.23500.23500.22500.23500.235085,400
May 29, 20190.23500.24000.23500.23500.235086,500
May 28, 20190.25500.25500.23500.23500.235028,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...