Dark

EMHLF
EUROPEAN METALS HLDGS LTD
stock OTC

Inactive

Jul 22, 2026

0.1908USD+6.000%(+0.0108)100

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.190800	0.190800	0.190800	0.190800	+6.000%	100	0.000%
2026-07-20	0.170350	0.180000	0.170350	0.180000	+5.882%	1,880	+6.000%
2026-07-13	0.170000	0.170000	0.170000	0.170000	0.000%	52,050	+12.235%
2026-07-10	0.170000	0.170000	0.170000	0.170000	+24.178%	105,400	+12.235%
2026-07-09	0.136900	0.136900	0.136900	0.136900	-19.395%	123	+39.372%
2026-07-06	0.190000	0.190000	0.147600	0.169840	-10.611%	126,220	+12.341%
2026-06-29	0.190000	0.190000	0.190000	0.190000	-12.442%	10,000	+0.421%
2026-06-23	0.217000	0.217000	0.217000	0.217000	+6.634%	16,500	-12.074%
2026-06-22	0.203500	0.203500	0.203500	0.203500	-6.221%	8,465	-6.241%
2026-06-18	0.217000	0.217000	0.217000	0.217000	+7.960%	200,920	-12.074%
2026-06-16	0.201000	0.201000	0.201000	0.201000	-3.828%	4,500	-5.075%
2026-06-11	0.210000	0.217000	0.209000	0.209000	-0.476%	16,700	-8.708%
2026-06-10	0.210000	0.210000	0.210000	0.210000	-12.746%	11,600	-9.143%
2026-06-03	0.240676	0.240676	0.240676	0.240676	-5.506%	100	-20.723%
2026-06-02	0.254700	0.254700	0.254700	0.254700	+15.773%	6,122	-25.088%
2026-05-29	0.247850	0.247850	0.220000	0.220000	-8.808%	45,000	-13.273%
2026-05-26	0.240148	0.241250	0.240148	0.241250	-9.274%	2,000	-20.912%
2026-05-22	0.265912	0.265912	0.265912	0.265912	+26.625%	5,000	-28.247%
2026-05-21	0.220000	0.220000	0.210000	0.210000	-4.545%	2,450	-9.143%
2026-05-20	0.220000	0.220000	0.220000	0.220000	0.000%	750	-13.273%
2026-05-19	0.260000	0.260000	0.220000	0.220000	-15.385%	5,100	-13.273%
2026-05-18	0.250600	0.260000	0.250600	0.260000	+3.726%	27,975	-26.615%
2026-05-15	0.250660	0.250660	0.250660	0.250660	+8.605%	1,050	-23.881%
2026-05-14	0.230800	0.250000	0.230800	0.230800	+9.905%	27,000	-17.331%
2026-05-13	0.240000	0.240000	0.210000	0.210000	-13.974%	45,100	-9.143%
2026-05-12	0.230000	0.244112	0.230000	0.244112	+6.136%	28,000	-21.839%
2026-05-11	0.247000	0.247000	0.230000	0.230000	-2.954%	4,380	-17.043%
2026-05-08	0.220000	0.237000	0.215000	0.237000	+7.727%	19,100	-19.494%
2026-05-07	0.220000	0.220000	0.220000	0.220000	+0.917%	5,000	-13.273%
2026-05-06	0.220000	0.220000	0.218000	0.218000	-11.741%	39,645	-12.477%
2026-05-04	0.247000	0.247000	0.247000	0.247000	+3.782%	27,050	-22.753%
2026-05-01	0.238000	0.238000	0.238000	0.238000	0.000%	28,000	-19.832%
2026-04-30	0.238000	0.238000	0.238000	0.238000	+5.543%	28,000	-19.832%
2026-04-28	0.225500	0.225500	0.225500	0.225500	-1.957%	5,000	-15.388%
2026-04-27	0.230000	0.230000	0.230000	0.230000	+3.116%	25,000	-17.043%
2026-04-24	0.223050	0.223050	0.223050	0.223050	-3.022%	200	-14.459%
2026-04-23	0.230000	0.230000	0.230000	0.230000	0.000%	5,000	-17.043%
2026-04-22	0.230000	0.230000	0.230000	0.230000	-6.122%	50,000	-17.043%
2026-04-21	0.245000	0.245000	0.245000	0.245000	+9.122%	16,326	-22.122%
2026-04-20	0.224520	0.224520	0.224520	0.224520	+2.055%	14,755	-15.019%
2026-04-16	0.220000	0.220000	0.220000	0.220000	+15.789%	5,000	-13.273%
2026-04-13	0.190000	0.190000	0.190000	0.190000	-9.524%	2,000	+0.421%
2026-04-09	0.210000	0.210000	0.210000	0.210000	-4.545%	3,400	-9.143%
2026-04-08	0.220000	0.220000	0.220000	0.220000	+4.762%	16,000	-13.273%
2026-03-31	0.210000	0.210000	0.202000	0.210000	+3.448%	58,400	-9.143%
2026-03-26	0.200000	0.203000	0.200000	0.203000	+12.778%	25,300	-6.010%
2026-03-25	0.180000	0.180000	0.180000	0.180000	-14.286%	46,667	+6.000%
2026-03-24	0.210000	0.210000	0.210000	0.210000	0.000%	5,000	-9.143%
2026-03-13	0.200000	0.210000	0.200000	0.210000	+5.000%	10,300	-9.143%
2026-03-06	0.200000	0.200000	0.200000	0.200000	0.000%	55,450	-4.600%
2026-03-05	0.200600	0.219390	0.200000	0.200000	-6.977%	123,400	-4.600%
2026-03-04	0.215000	0.215000	0.210000	0.215000	-0.278%	120,045	-11.256%
2026-03-03	0.205000	0.226887	0.205000	0.215600	-9.030%	194,074	-11.503%
2026-03-02	0.234880	0.237000	0.234880	0.237000	-1.250%	33,749	-19.494%
2026-02-27	0.240000	0.242000	0.240000	0.240000	0.000%	52,000	-20.500%
2026-02-25	0.240000	0.240000	0.240000	0.240000	+1.053%	4,200	-20.500%
2026-02-18	0.237500	0.237500	0.237500	0.237500	+7.955%	2,000	-19.663%
2026-02-13	0.241300	0.241300	0.220000	0.220000	-19.927%	50,000	-13.273%
2026-02-12	0.274750	0.274750	0.274750	0.274750	+15.733%	6,500	-30.555%
2026-02-11	0.237400	0.237400	0.237400	0.237400	-3.496%	100	-19.629%
2026-02-09	0.246000	0.246000	0.246000	0.246000	+4.748%	101,500	-22.439%
2026-02-05	0.267900	0.267900	0.234850	0.234850	-4.260%	1,080	-18.757%
2026-02-02	0.245300	0.245300	0.245300	0.245300	+0.122%	200,000	-22.218%
2026-01-28	0.245000	0.245000	0.245000	0.245000	+14.916%	200	-22.122%
2026-01-22	0.213200	0.213200	0.213200	0.213200	-6.940%	495	-10.507%
2026-01-21	0.228150	0.229100	0.228150	0.229100	+4.660%	21,250	-16.718%
2026-01-20	0.218900	0.218900	0.218900	0.218900	-12.440%	16,000	-12.837%
2026-01-16	0.250000	0.255000	0.250000	0.250000	+2.082%	76,000	-23.680%
2026-01-15	0.270000	0.270000	0.244900	0.244900	-6.169%	14,000	-22.091%
2026-01-14	0.250000	0.261000	0.250000	0.261000	+0.617%	53,500	-26.897%
2026-01-12	0.225300	0.259400	0.225300	0.259400	+29.700%	500	-26.446%
2026-01-09	0.200000	0.200000	0.200000	0.200000	-11.091%	500	-4.600%
2026-01-08	0.230000	0.230000	0.218700	0.224950	-19.661%	670,141	-15.181%
2026-01-07	0.280000	0.280000	0.280000	0.280000	+12.000%	800	-31.857%
2026-01-06	0.250000	0.250000	0.250000	0.250000	+2.041%	20,500	-23.680%
2026-01-05	0.260000	0.262600	0.245000	0.245000	+3.998%	120,000	-22.122%
2025-12-31	0.235282	0.235582	0.235282	0.235582	+0.042%	20,000	-19.009%
2025-12-30	0.226000	0.235482	0.226000	0.235482	+2.206%	3,000	-18.975%
2025-12-29	0.210000	0.230400	0.210000	0.230400	-1.957%	72,912	-17.188%
2025-12-26	0.246700	0.246700	0.235000	0.235000	+4.444%	5,200	-18.809%
2025-12-24	0.240000	0.240000	0.225000	0.225000	-5.143%	16,000	-15.200%
2025-12-23	0.252000	0.275000	0.235300	0.237200	-16.713%	81,594	-19.562%
2025-12-22	0.286600	0.286600	0.284800	0.284800	+5.992%	9,865	-33.006%
2025-12-19	0.308700	0.308700	0.268500	0.268700	+3.346%	5,500	-28.991%
2025-12-17	0.301100	0.301100	0.260000	0.260000	0.000%	49,100	-26.615%
2025-12-15	0.252000	0.280750	0.252000	0.260000	-16.986%	39,776	-26.615%
2025-12-12	0.313200	0.313200	0.313200	0.313200	-1.494%	6,809	-39.080%
2025-12-11	0.297040	0.320822	0.297040	0.317950	+16.040%	5,895	-39.991%
2025-12-10	0.265000	0.274000	0.265000	0.274000	+1.481%	13,525	-30.365%
2025-12-09	0.270000	0.270000	0.270000	0.270000	-5.263%	24,600	-29.333%
2025-12-08	0.280350	0.285000	0.280350	0.285000	-5.221%	11,200	-33.053%
2025-12-05	0.301000	0.301000	0.300700	0.300700	+0.367%	20,200	-36.548%
2025-12-04	0.295205	0.328100	0.295205	0.299600	-1.616%	13,051	-36.315%
2025-12-03	0.312050	0.325000	0.290000	0.304520	+19.420%	140,953	-37.344%
2025-12-02	0.266300	0.266300	0.250000	0.255000	+2.000%	192,318	-25.176%
2025-12-01	0.262000	0.262000	0.250000	0.250000	0.000%	165,330	-23.680%
2025-11-28	0.272245	0.272245	0.239800	0.250000	+63.666%	24,738	-23.680%
2025-11-24	0.152750	0.152750	0.152750	0.152750	+17.500%	700	+24.910%
2025-11-19	0.140000	0.140000	0.125200	0.130000	-7.143%	73,800	+46.769%
2025-11-17	0.140000	0.140000	0.140000	0.140000	-14.634%	960	+36.286%
2025-11-06	0.164000	0.164000	0.164000	0.164000	+26.446%	18,000	+16.341%
2025-11-05	0.129700	0.129700	0.129700	0.129700	-20.381%	1,000	+47.109%
2025-10-30	0.162900	0.162900	0.162900	0.162900	+0.050%	860	+17.127%
2025-10-24	0.164400	0.164400	0.150000	0.162819	+0.475%	10,100	+17.185%
2025-10-21	0.162050	0.162050	0.162050	0.162050	+0.905%	200	+17.741%
2025-10-20	0.180000	0.181000	0.160597	0.160597	-6.437%	51,108	+18.807%
2025-10-16	0.171646	0.171646	0.171646	0.171646	+0.968%	1,000	+11.159%
2025-10-15	0.170000	0.170000	0.170000	0.170000	+6.250%	2,000	+12.235%
2025-10-13	0.150000	0.160000	0.150000	0.160000	0.000%	28,300	+19.250%
2025-10-09	0.160000	0.160000	0.160000	0.160000	-0.336%	1,500	+19.250%
2025-10-08	0.140430	0.160540	0.140430	0.160540	-7.055%	2,150	+18.849%
2025-10-03	0.172725	0.172725	0.172725	0.172725	+8.292%	1,000	+10.465%
2025-10-01	0.159500	0.159500	0.159500	0.159500	+37.382%	1,000	+19.624%
2025-09-24	0.116100	0.116100	0.116100	0.116100	-9.368%	250	+64.341%
2025-09-23	0.135000	0.135000	0.128100	0.128100	-3.466%	8,550	+48.946%
2025-09-22	0.132700	0.132700	0.132700	0.132700	-5.987%	868	+43.783%
2025-09-19	0.128000	0.141150	0.128000	0.141150	+12.202%	19,700	+35.175%
2025-09-17	0.125800	0.125800	0.125800	0.125800	-10.079%	200	+51.669%
2025-09-16	0.138000	0.139900	0.138000	0.139900	-0.071%	31,000	+36.383%
2025-09-09	0.140000	0.140000	0.140000	0.140000	-3.181%	100,000	+36.286%
2025-09-08	0.144500	0.144600	0.144500	0.144600	+19.307%	115,000	+31.950%
2025-09-05	0.121200	0.121200	0.121200	0.121200	-16.125%	400	+57.426%
2025-08-28	0.140000	0.144500	0.139840	0.144500	+19.421%	199,000	+32.042%
2025-08-25	0.121000	0.121000	0.121000	0.121000	-0.820%	5,000	+57.686%
2025-08-13	0.122000	0.122000	0.122000	0.122000	-18.667%	1,020	+56.393%
2025-07-29	0.101000	0.150000	0.101000	0.150000	-2.025%	3,975	+27.200%
2025-07-28	0.153100	0.153100	0.153100	0.153100	+12.574%	650	+24.624%
2025-07-24	0.091300	0.136000	0.091300	0.136000	+30.268%	2,750	+40.294%
2025-07-21	0.104400	0.104400	0.104400	0.104400	-5.091%	700	+82.759%
2025-07-18	0.110000	0.110000	0.110000	0.110000	0.000%	19,845	+73.455%
2025-07-17	0.110000	0.110000	0.103800	0.110000	0.000%	239,717	+73.455%
2025-07-16	0.090900	0.112600	0.090900	0.110000	+10.000%	6,677	+73.455%
2025-07-14	0.100000	0.100000	0.100000	0.100000	-1.088%	5,000	+90.800%
2025-07-11	0.101100	0.101100	0.101100	0.101100	-15.609%	200	+88.724%
2025-07-10	0.100000	0.119800	0.100000	0.119800	+8.909%	119,740	+59.265%
2025-07-03	0.100000	0.110000	0.100000	0.110000	-5.009%	30,550	+73.455%
2025-06-27	0.115800	0.115800	0.115800	0.115800	-1.026%	432	+64.767%
2025-06-26	0.117000	0.117000	0.117000	0.117000	+11.006%	1,679	+63.077%
2025-06-24	0.155400	0.155400	0.105400	0.105400	-1.679%	30,000	+81.025%
2025-06-23	0.107100	0.107200	0.107100	0.107200	-10.667%	4,000	+77.985%
2025-06-20	0.140000	0.140000	0.120000	0.120000	-10.448%	125,000	+59.000%
2025-06-17	0.134000	0.134000	0.134000	0.134000	+1.515%	58,720	+42.388%
2025-06-13	0.132000	0.132000	0.132000	0.132000	+1.538%	18,734	+44.545%
2025-06-11	0.143000	0.149400	0.130000	0.130000	-7.143%	48,933	+46.769%
2025-06-10	0.140000	0.140000	0.140000	0.140000	-17.209%	100,000	+36.286%
2025-06-09	0.169100	0.169100	0.169100	0.169100	+30.077%	1,900	+12.833%
2025-06-05	0.130000	0.130000	0.130000	0.130000	0.000%	11,000	+46.769%
2025-06-03	0.130000	0.130000	0.130000	0.130000	-12.752%	100,050	+46.769%
2025-06-02	0.129000	0.155000	0.129000	0.149000	-0.667%	17,401	+28.054%
2025-05-30	0.150000	0.150000	0.150000	0.150000	-19.485%	10,600	+27.200%
2025-05-14	0.186300	0.186300	0.186300	0.186300	+25.878%	12,000	+2.415%
2025-05-12	0.148000	0.148000	0.148000	0.148000	+11.278%	3,000	+28.919%
2025-05-06	0.133000	0.133000	0.133000	0.133000	-35.842%	1,000	+43.459%
2025-04-28	0.207300	0.207300	0.207300	0.207300	+26.402%	500	-7.959%
2025-04-25	0.170000	0.170000	0.149711	0.164000	-3.529%	3,753	+16.341%
2025-04-23	0.170000	0.170000	0.170000	0.170000	+10.390%	20,000	+12.235%
2025-04-11	0.154000	0.154000	0.154000	0.154000	+0.522%	200	+23.896%
2025-04-08	0.153200	0.153200	0.153200	0.153200	-5.432%	2,000	+24.543%
2025-04-03	0.162000	0.162000	0.162000	0.162000	-13.646%	2,700	+17.778%
2025-04-02	0.201700	0.201700	0.187600	0.187600	+13.148%	200	+1.706%
2025-03-31	0.165800	0.165800	0.165800	0.165800	+1.780%	5,000	+15.078%
2025-03-28	0.162900	0.162900	0.162900	0.162900	-1.749%	2,500	+17.127%
2025-03-27	0.153000	0.165800	0.153000	0.165800	-14.668%	1,600	+15.078%
2025-03-26	0.194300	0.194300	0.194300	0.194300	-24.836%	100	-1.801%
2025-03-25	0.155000	0.270000	0.153000	0.258500	+143.868%	244,212	-26.190%
2025-03-17	0.132500	0.132500	0.106000	0.106000	-18.020%	16,000	+80.000%
2025-03-12	0.129300	0.129300	0.129300	0.129300	+20.279%	480	+47.564%
2025-03-10	0.107500	0.107500	0.107500	0.107500	+34.375%	100	+77.488%
2025-03-04	0.080000	0.080000	0.080000	0.080000	-13.514%	1,000	+138.500%
2025-02-24	0.092500	0.092500	0.092500	0.092500	+2.778%	877	+106.270%
2025-02-14	0.085000	0.090000	0.085000	0.090000	0.000%	8,702	+112.000%
2025-02-12	0.079000	0.090000	0.079000	0.090000	0.000%	14,000	+112.000%
2025-02-11	0.079000	0.090000	0.079000	0.090000	+6.509%	1,500	+112.000%
2025-02-10	0.085000	0.085000	0.084500	0.084500	+5.625%	30,110	+125.799%
2025-02-05	0.109000	0.109000	0.080000	0.080000	-18.367%	7,600	+138.500%
2025-02-04	0.079000	0.098000	0.079000	0.098000	+8.889%	20,250	+94.694%
2025-02-03	0.090000	0.090000	0.090000	0.090000	-3.433%	11,550	+112.000%
2025-01-28	0.094000	0.094000	0.093200	0.093200	+1.580%	700	+104.721%
2025-01-23	0.091750	0.091750	0.091750	0.091750	-12.201%	500	+107.956%
2025-01-16	0.104500	0.104500	0.104500	0.104500	0.000%	20,300	+82.584%
2025-01-14	0.104500	0.104500	0.104500	0.104500	+10.699%	2,000	+82.584%
2025-01-13	0.097200	0.097200	0.094400	0.094400	-8.704%	8,000	+102.119%
2025-01-08	0.103400	0.103400	0.103400	0.103400	+21.647%	2,500	+84.526%
2025-01-06	0.085000	0.085000	0.085000	0.085000	-1.620%	10,000	+124.471%
2024-12-31	0.085000	0.087500	0.085000	0.086400	+1.647%	12,800	+120.833%
2024-12-30	0.085000	0.085000	0.085000	0.085000	0.000%	14,000	+124.471%
2024-12-27	0.085000	0.085000	0.085000	0.085000	-6.388%	84,033	+124.471%
2024-12-26	0.090800	0.090800	0.090800	0.090800	-7.536%	5,000	+110.132%
2024-12-24	0.098200	0.098200	0.098200	0.098200	0.000%	10,183	+94.297%
2024-12-23	0.098200	0.098200	0.098200	0.098200	+7.558%	4,000	+94.297%
2024-12-20	0.091300	0.091300	0.091300	0.091300	+1.444%	3,000	+108.981%
2024-12-18	0.085000	0.099000	0.085000	0.090000	-5.263%	59,200	+112.000%
2024-12-16	0.097450	0.097450	0.095000	0.095000	-13.636%	12,000	+100.842%
2024-12-13	0.098000	0.110000	0.085000	0.110000	+22.222%	21,000	+73.455%
2024-12-06	0.090000	0.090000	0.090000	0.090000	+0.784%	10,000	+112.000%
2024-12-05	0.102500	0.102500	0.089300	0.089300	+0.790%	30,200	+113.662%
2024-12-03	0.088600	0.088600	0.088600	0.088600	-3.591%	500	+115.350%
2024-11-27	0.091900	0.091900	0.091900	0.091900	+4.551%	1,500	+107.617%
2024-11-26	0.095000	0.100000	0.087900	0.087900	-26.750%	11,200	+117.065%
2024-11-22	0.120000	0.120000	0.120000	0.120000	+17.073%	500	+59.000%
2024-11-21	0.102500	0.102500	0.102500	0.102500	+16.876%	292	+86.146%
2024-11-18	0.086000	0.095000	0.086000	0.087700	+1.977%	16,269	+117.560%
2024-11-13	0.086000	0.086000	0.086000	0.086000	-10.417%	300	+121.860%
2024-11-11	0.096000	0.096000	0.096000	0.096000	-19.328%	140	+98.750%
2024-11-07	0.109450	0.119000	0.109450	0.119000	-9.160%	1,500	+60.336%
2024-11-04	0.088000	0.131000	0.088000	0.131000	+16.964%	21,795	+45.649%
2024-11-01	0.112000	0.112000	0.112000	0.112000	+0.358%	5,000	+70.357%
2024-10-30	0.117600	0.117600	0.111600	0.111600	-9.452%	39,000	+70.968%
2024-10-29	0.123250	0.123250	0.123250	0.123250	+10.045%	6,550	+54.807%
2024-10-24	0.126000	0.126000	0.112000	0.112000	-6.355%	125,700	+70.357%
2024-10-23	0.125000	0.125000	0.119600	0.119600	-5.079%	70,000	+59.532%
2024-10-21	0.127000	0.127000	0.126000	0.126000	-1.946%	17,800	+51.429%
2024-10-18	0.128950	0.128950	0.128500	0.128500	+0.705%	8,750	+48.482%
2024-10-17	0.127600	0.127600	0.127600	0.127600	+1.270%	10,000	+49.530%
2024-10-16	0.126000	0.126000	0.126000	0.126000	+14.545%	175	+51.429%
2024-10-10	0.110000	0.110000	0.110000	0.110000	0.000%	4,545	+73.455%
2024-10-09	0.110000	0.110000	0.110000	0.110000	0.000%	4,545	+73.455%
2024-10-08	0.110000	0.110000	0.110000	0.110000	0.000%	4,545	+73.455%
2024-10-07	0.110000	0.110000	0.110000	0.110000	0.000%	4,545	+73.455%
2024-09-30	0.110000	0.110000	0.110000	0.110000	0.000%	15,020	+73.455%
2024-09-27	0.110000	0.110000	0.110000	0.110000	+10.954%	87,020	+73.455%
2024-09-25	0.104600	0.104600	0.099140	0.099140	-9.873%	2,655	+92.455%
2024-09-20	0.110000	0.110000	0.110000	0.110000	+4.762%	66,145	+73.455%
2024-09-19	0.115000	0.115000	0.105000	0.105000	+3.448%	10,214	+81.714%
2024-09-16	0.101500	0.101500	0.101500	0.101500	-10.442%	1,000	+87.980%
2024-09-12	0.117100	0.117100	0.104200	0.113335	+7.938%	15,300	+68.350%
2024-09-09	0.105000	0.105000	0.105000	0.105000	-20.091%	60,000	+81.714%
2024-09-04	0.131400	0.131400	0.131400	0.131400	-5.536%	5,000	+45.205%
2024-08-27	0.139100	0.139100	0.139100	0.139100	-7.267%	200	+37.168%
2024-08-20	0.150000	0.150000	0.150000	0.150000	-4.822%	71,241	+27.200%
2024-08-12	0.150000	0.157600	0.150000	0.157600	+12.571%	21,200	+21.066%
2024-08-09	0.140000	0.140000	0.140000	0.140000	+4.361%	10,000	+36.286%
2024-08-08	0.134150	0.134150	0.134150	0.134150	-4.179%	1,000	+42.229%
2024-08-05	0.140000	0.140000	0.140000	0.140000	-10.970%	5,000	+36.286%
2024-08-02	0.157250	0.157250	0.157250	0.157250	+2.577%	1,050	+21.335%
2024-08-01	0.153300	0.153300	0.153300	0.153300	-0.969%	380	+24.462%
2024-07-26	0.154800	0.154800	0.154800	0.154800	-3.851%	4,449	+23.256%
2024-07-24	0.188050	0.188050	0.161000	0.161000	-10.902%	2,000	+18.509%
2024-07-23	0.180700	0.180700	0.180700	0.180700	-4.895%	100	+5.589%
2024-07-22	0.161000	0.190000	0.161000	0.190000	+28.814%	4,032	+0.421%
2024-07-15	0.169040	0.169040	0.147500	0.147500	-18.056%	5,100	+29.356%
2024-07-11	0.180000	0.180000	0.180000	0.180000	-20.248%	20,050	+6.000%
2024-07-02	0.169300	0.225700	0.169300	0.225700	+7.425%	283	-15.463%
2024-07-01	0.200000	0.210100	0.200000	0.210100	+13.568%	30,594	-9.186%
2024-06-26	0.171050	0.185000	0.171050	0.185000	-7.500%	7,885	+3.135%
2024-06-25	0.200000	0.200000	0.200000	0.200000	-9.091%	2,106	-4.600%
2024-06-14	0.220000	0.220000	0.220000	0.220000	0.000%	23,000	-13.273%
2024-06-13	0.210000	0.220000	0.210000	0.220000	-8.524%	13,944	-13.273%
2024-06-10	0.240500	0.240500	0.240500	0.240500	-2.533%	100	-20.665%
2024-06-06	0.246750	0.246750	0.246750	0.246750	-9.853%	100	-22.675%
2024-06-03	0.217900	0.273720	0.217900	0.273720	+9.928%	1,212	-30.294%
2024-05-08	0.249000	0.249000	0.249000	0.249000	-0.400%	94,777	-23.373%
2024-05-07	0.250000	0.250000	0.250000	0.250000	-3.846%	3,155	-23.680%
2024-04-29	0.260000	0.260000	0.260000	0.260000	+3.792%	5,000	-26.615%
2024-04-26	0.217100	0.289600	0.217100	0.250500	+18.833%	5,700	-23.832%
2024-04-25	0.236960	0.243500	0.210800	0.210800	-16.719%	9,391	-9.488%
2024-04-22	0.250000	0.253120	0.250000	0.253120	+5.643%	6,000	-24.621%
2024-04-19	0.239600	0.239600	0.239600	0.239600	-4.160%	190	-20.367%
2024-04-17	0.260000	0.260000	0.250000	0.250000	+13.636%	30,000	-23.680%
2024-04-11	0.200000	0.220000	0.200000	0.220000	+20.548%	6,246	-13.273%
2024-04-04	0.182500	0.182500	0.182500	0.182500	+8.309%	5,000	+4.548%
2024-04-01	0.168500	0.168500	0.168500	0.168500	+2.121%	1,000	+13.234%
2024-03-28	0.165000	0.165000	0.165000	0.165000	+7.143%	15,000	+15.636%
2024-03-25	0.154000	0.154000	0.154000	0.154000	-3.750%	2,800	+23.896%
2024-03-22	0.170350	0.170350	0.160000	0.160000	-16.099%	12,500	+19.250%
2024-03-21	0.190700	0.190700	0.190700	0.190700	+11.001%	100	+0.052%
2024-03-20	0.154000	0.171800	0.154000	0.171800	+2.080%	11,559	+11.059%
2024-03-19	0.174980	0.174980	0.168300	0.168300	+9.357%	55,000	+13.369%
2024-03-14	0.153900	0.153900	0.153900	0.153900	-23.050%	1,570	+23.977%
2024-03-13	0.176200	0.200000	0.153900	0.200000	+25.628%	9,895	-4.600%
2024-03-12	0.159200	0.159200	0.159200	0.159200	-9.699%	1,000	+19.849%
2024-03-11	0.200000	0.200000	0.176300	0.176300	+10.533%	16,009	+8.225%
2024-03-07	0.186780	0.186780	0.159300	0.159500	-24.750%	44,157	+19.624%
2024-03-06	0.158300	0.211960	0.158300	0.211960	+17.756%	1,670	-9.983%
2024-03-05	0.180000	0.180000	0.180000	0.180000	+1.124%	2,000	+6.000%
2024-03-04	0.193750	0.193750	0.169000	0.178000	-11.000%	252,453	+7.191%
2024-02-29	0.200000	0.200000	0.200000	0.200000	+5.263%	25,000	-4.600%
2024-02-27	0.190000	0.190000	0.190000	0.190000	-5.000%	28,065	+0.421%
2024-02-26	0.201400	0.204250	0.190000	0.200000	+5.263%	17,410	-4.600%
2024-02-22	0.190000	0.190000	0.190000	0.190000	-7.317%	500	+0.421%
2024-02-20	0.205000	0.205000	0.205000	0.205000	+9.450%	1,500	-6.927%
2024-02-15	0.187300	0.187300	0.187300	0.187300	+10.176%	1,600	+1.869%
2024-02-13	0.180000	0.180000	0.170000	0.170000	-5.556%	22,450	+12.235%
2024-02-12	0.175000	0.180000	0.170000	0.180000	+14.943%	20,800	+6.000%
2024-02-08	0.156600	0.156600	0.156600	0.156600	-0.571%	17,000	+21.839%
2024-02-07	0.157500	0.157500	0.157500	0.157500	-1.563%	950	+21.143%
2024-02-05	0.160000	0.160000	0.160000	0.160000	0.000%	150	+19.250%
2024-02-02	0.180000	0.180000	0.160000	0.160000	-23.810%	1,000	+19.250%
2024-01-31	0.210000	0.210000	0.210000	0.210000	+8.359%	10,000	-9.143%
2024-01-30	0.180000	0.199500	0.180000	0.193800	+13.866%	54,500	-1.548%
2024-01-29	0.170000	0.170200	0.170000	0.170200	-10.421%	4,030	+12.103%
2024-01-24	0.170900	0.190000	0.170900	0.190000	+5.556%	30,858	+0.421%
2024-01-23	0.207000	0.207000	0.180000	0.180000	-5.907%	7,300	+6.000%
2024-01-17	0.191300	0.191300	0.191300	0.191300	-7.718%	2,100	-0.261%
2024-01-16	0.230000	0.230000	0.207300	0.207300	-16.073%	14,980	-7.959%
2024-01-11	0.214700	0.247000	0.214700	0.247000	-7.520%	400	-22.753%
2024-01-08	0.240000	0.270000	0.240000	0.267085	+8.175%	5,000	-28.562%
2024-01-02	0.250000	0.280000	0.246900	0.246900	+2.875%	12,000	-22.722%
2023-12-29	0.240000	0.240000	0.230000	0.240000	0.000%	75,199	-20.500%
2023-12-27	0.243800	0.244100	0.219100	0.240000	+1.095%	42,766	-20.500%
2023-12-26	0.259950	0.269900	0.237400	0.237400	-2.465%	24,244	-19.629%
2023-12-22	0.300700	0.300700	0.243400	0.243400	-27.624%	16,850	-21.611%
2023-12-21	0.330000	0.336300	0.330000	0.336300	-4.275%	5,100	-43.265%
2023-12-20	0.340000	0.351320	0.330000	0.351320	-2.942%	31,000	-45.691%
2023-12-19	0.334650	0.361970	0.330000	0.361970	+15.498%	2,180	-47.288%
2023-12-18	0.313400	0.346720	0.313400	0.313400	-10.457%	18,317	-39.119%
2023-12-15	0.331650	0.350000	0.330000	0.350000	0.000%	13,300	-45.486%
2023-12-14	0.350000	0.350000	0.350000	0.350000	-2.778%	20,000	-45.486%
2023-12-13	0.360000	0.360000	0.360000	0.360000	+2.857%	6,556	-47.000%
2023-12-12	0.350000	0.350000	0.350000	0.350000	+6.286%	2,000	-45.486%
2023-12-08	0.329200	0.364650	0.329200	0.329300	-12.420%	4,733	-42.059%
2023-12-06	0.380000	0.380000	0.376000	0.376000	+4.444%	700	-49.255%
2023-12-04	0.367150	0.367150	0.360000	0.360000	+6.163%	200	-47.000%
2023-12-01	0.365700	0.365700	0.339100	0.339100	-8.202%	14,144	-43.733%
2023-11-27	0.388640	0.410000	0.369400	0.369400	-8.903%	1,100	-48.349%
2023-11-20	0.405500	0.405500	0.405500	0.405500	+9.487%	1,000	-52.947%
2023-11-17	0.378200	0.401400	0.370364	0.370364	+9.220%	12,900	-48.483%
2023-11-10	0.339100	0.339100	0.339100	0.339100	-5.806%	249	-43.733%
2023-11-09	0.360000	0.360000	0.360000	0.360000	-4.598%	5,000	-47.000%
2023-11-06	0.351400	0.377350	0.351400	0.377350	+1.986%	915	-49.437%
2023-11-03	0.370000	0.370000	0.370000	0.370000	+7.215%	9,555	-48.432%
2023-11-02	0.345100	0.358570	0.345100	0.345100	-8.218%	48,000	-44.712%
2023-10-30	0.370000	0.376400	0.342800	0.376000	+0.160%	61,800	-49.255%
2023-10-26	0.375400	0.375400	0.375400	0.375400	-6.150%	2,167	-49.174%
2023-10-25	0.376350	0.400000	0.360000	0.400000	+5.388%	16,000	-52.300%
2023-10-24	0.379550	0.400000	0.379550	0.379550	-5.349%	1,200	-49.730%
2023-10-23	0.415350	0.415350	0.370000	0.401000	-4.663%	14,399	-52.419%
2023-10-20	0.420615	0.420615	0.420615	0.420615	+1.353%	350	-54.638%
2023-10-12	0.427450	0.427450	0.415000	0.415000	+3.750%	975	-54.024%
2023-10-11	0.400000	0.400000	0.400000	0.400000	0.000%	500	-52.300%
2023-10-06	0.426400	0.426400	0.400000	0.400000	0.000%	1,838	-52.300%
2023-10-05	0.400000	0.400000	0.400000	0.400000	0.000%	4,690	-52.300%
2023-10-04	0.400000	0.400000	0.400000	0.400000	0.000%	16,000	-52.300%
2023-10-03	0.400000	0.400000	0.400000	0.400000	-6.977%	7,177	-52.300%
2023-09-29	0.430000	0.430000	0.430000	0.430000	-6.522%	10,000	-55.628%
2023-09-27	0.435000	0.460000	0.435000	0.460000	+5.747%	5,000	-58.522%
2023-09-26	0.435000	0.435000	0.435000	0.435000	+5.072%	810	-56.138%
2023-09-22	0.401400	0.442000	0.401400	0.414000	+1.421%	5,400	-53.913%
2023-09-21	0.408200	0.408200	0.408200	0.408200	-14.958%	2,000	-53.258%
2023-09-19	0.480000	0.480000	0.480000	0.480000	+7.962%	10,000	-60.250%
2023-09-15	0.444600	0.444600	0.444600	0.444600	+1.045%	1,000	-57.085%
2023-09-14	0.460000	0.460000	0.440000	0.440000	-3.846%	9,100	-56.636%
2023-09-13	0.457600	0.457600	0.457600	0.457600	-0.522%	2,000	-58.304%
2023-09-12	0.460000	0.460000	0.460000	0.460000	-2.128%	100,000	-58.522%
2023-09-07	0.480000	0.480000	0.470000	0.470000	+2.174%	22,500	-59.404%
2023-09-06	0.480000	0.480000	0.460000	0.460000	-0.648%	12,500	-58.522%
2023-09-05	0.500000	0.500000	0.463000	0.463000	-5.074%	6,800	-58.790%
2023-09-01	0.480000	0.487750	0.480000	0.487750	+2.901%	201	-60.882%
2023-08-31	0.474000	0.474000	0.474000	0.474000	-1.250%	1,925	-59.747%
2023-08-30	0.480000	0.480000	0.480000	0.480000	0.000%	3,000	-60.250%
2023-08-29	0.490000	0.490000	0.480000	0.480000	+0.209%	20,900	-60.250%
2023-08-28	0.479000	0.479000	0.479000	0.479000	-4.008%	56,700	-60.167%
2023-08-24	0.499000	0.499000	0.499000	0.499000	0.000%	300	-61.764%
2023-08-22	0.540000	0.540000	0.484850	0.499000	-4.038%	63,580	-61.764%
2023-08-18	0.524000	0.540000	0.520000	0.520000	+4.000%	7,200	-63.308%
2023-08-16	0.500000	0.500000	0.500000	0.500000	-4.807%	3,560	-61.840%
2023-08-14	0.525250	0.525250	0.525250	0.525250	-0.568%	166	-63.674%
2023-08-10	0.528250	0.528250	0.528250	0.528250	-1.662%	1,900	-63.881%
2023-08-09	0.560000	0.560000	0.537180	0.537180	-8.409%	4,100	-64.481%
2023-08-08	0.586500	0.586500	0.586500	0.586500	+1.348%	200	-67.468%
2023-08-04	0.578700	0.578700	0.578700	0.578700	+2.543%	3,650	-67.030%
2023-08-03	0.564350	0.564350	0.564350	0.564350	-2.480%	2,000	-66.191%
2023-08-02	0.578700	0.578700	0.578700	0.578700	-4.411%	394	-67.030%
2023-07-27	0.614150	0.614150	0.605405	0.605405	-2.354%	1,757	-68.484%
2023-07-26	0.620000	0.620000	0.620000	0.620000	+3.333%	5,500	-69.226%
2023-07-25	0.613615	0.613615	0.600000	0.600000	+3.448%	4,500	-68.200%
2023-07-24	0.602270	0.602270	0.580000	0.580000	-6.452%	3,800	-67.103%
2023-07-21	0.560000	0.620000	0.560000	0.620000	+12.871%	11,500	-69.226%
2023-07-20	0.549300	0.549300	0.549300	0.549300	0.000%	1,000	-65.265%
2023-07-18	0.549300	0.549300	0.549300	0.549300	-1.911%	16,500	-65.265%

.dark-mode .qgN82G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgN82G{ color: #333333; background-color: white; border: 2px solid #333333; }EMHLFEUROPEAN METALS HLDGS LTDstock OTC

EMHLF
EUROPEAN METALS HLDGS LTD
stock OTC