2m 2m 2m 2m 2m 2m 2m
Eramet Unsp ADR (ERMAY)
OTC
$5.47+$0.20 (+3.84%)
Price as of Aug 21, 2026- N/AMarket Cap
- -9.55%1-Year Change
- Other Industrial Metals & MiningIndustry
Eramet Unsp ADR (ERMAY)
$5.47+$0.20 (+3.84%)
- 1 Month+13.40%Low Price$4.75High Price$5.70
- 3 Months-11.73%Low Price$4.75High Price$6.68
- 1 Year-9.55%Low Price$4.75High Price$10.27
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.47 | 5.47 | 5.47 | 5.47 | +3.84% | 665 |
08/20/2026 | 5.27 | 5.27 | 5.27 | 5.27 | -3.30% | 201 |
08/19/2026 | 5.45 | 5.45 | 5.45 | 5.45 | +2.83% | 600 |
08/18/2026 | 5.25 | 5.30 | 5.25 | 5.30 | -1.07% | 561 |
08/17/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -2.06% | 600 |
08/14/2026 | 5.30 | 5.47 | 5.30 | 5.47 | +0.37% | 656 |
08/13/2026 | 5.64 | 5.64 | 5.30 | 5.45 | +2.44% | 3,770 |
08/12/2026 | 5.56 | 5.56 | 5.32 | 5.32 | -0.84% | 1,400 |
08/11/2026 | 5.62 | 5.62 | 5.37 | 5.37 | -5.88% | 12,690 |
08/10/2026 | 5.69 | 5.72 | 5.49 | 5.70 | +5.85% | 12,056 |
08/07/2026 | 5.53 | 5.53 | 5.39 | 5.39 | +7.81% | 1,765 |
08/03/2026 | 4.98 | 5.00 | 4.97 | 5.00 | +2.78% | 3,200 |
07/31/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +2.32% | 1,302 |
07/28/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | 1,676 |
07/23/2026 | 4.85 | 4.85 | 4.77 | 4.77 | -1.16% | 1,101 |
07/20/2026 | 4.95 | 4.95 | 4.83 | 4.83 | -3.09% | 369 |
07/17/2026 | 4.98 | 4.98 | 4.98 | 4.98 | +0.24% | 297 |
07/16/2026 | 4.97 | 4.97 | 4.97 | 4.97 | -2.62% | 190 |
07/15/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.03% | 446 |
07/14/2026 | 5.01 | 5.10 | 5.01 | 5.10 | -0.58% | 5,750 |
07/13/2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.94% | 1,813 |
07/09/2026 | 5.15 | 5.15 | 5.08 | 5.08 | -1.32% | 373 |
07/08/2026 | 5.09 | 5.15 | 5.09 | 5.15 | -0.08% | 401 |
07/07/2026 | 5.15 | 5.15 | 5.15 | 5.15 | -1.83% | 280 |
07/06/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +1.35% | 376 |
06/30/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -5.65% | 211 |
06/29/2026 | 5.49 | 5.49 | 5.49 | 5.49 | +3.68% | 169 |
06/25/2026 | 5.25 | 5.30 | 5.25 | 5.30 | -1.94% | 1,580 |
06/24/2026 | 5.40 | 5.40 | 5.40 | 5.40 | -5.43% | 252 |
06/22/2026 | 5.55 | 5.84 | 5.55 | 5.71 | -7.83% | 3,772 |
06/16/2026 | 5.82 | 6.19 | 5.82 | 6.19 | -0.88% | 488 |
06/15/2026 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 101 |
06/12/2026 | 6.25 | 6.25 | 6.25 | 6.25 | +7.76% | 331 |
06/09/2026 | 5.92 | 5.92 | 5.80 | 5.80 | -3.97% | 552 |
06/05/2026 | 6.04 | 6.04 | 6.04 | 6.04 | -9.58% | 100 |
06/02/2026 | 6.46 | 6.68 | 6.45 | 6.68 | +3.89% | 1,340 |
06/01/2026 | 6.43 | 6.43 | 6.43 | 6.43 | +3.54% | 130 |
05/29/2026 | 6.55 | 6.55 | 6.21 | 6.21 | -4.85% | 1,472 |
05/26/2026 | 6.53 | 6.53 | 6.53 | 6.53 | +5.26% | 859 |
05/21/2026 | 6.10 | 6.20 | 6.10 | 6.20 | -1.59% | 1,018 |
05/20/2026 | 6.36 | 6.36 | 6.30 | 6.30 | +0.48% | 5,500 |
05/18/2026 | 6.26 | 6.27 | 6.26 | 6.27 | -3.33% | 5,238 |
05/15/2026 | 6.66 | 6.66 | 6.49 | 6.49 | -9.03% | 950 |
05/13/2026 | 7.13 | 7.13 | 7.13 | 7.13 | +3.73% | 7,280 |
05/12/2026 | 6.87 | 6.87 | 6.87 | 6.87 | -0.47% | 210 |
05/11/2026 | 7.00 | 7.00 | 6.91 | 6.91 | -2.59% | 302 |
05/08/2026 | 6.70 | 7.09 | 6.70 | 7.09 | +4.73% | 5,100 |
05/07/2026 | 6.77 | 6.77 | 6.77 | 6.77 | -3.67% | 321 |
05/05/2026 | 7.00 | 7.03 | 7.00 | 7.03 | -0.94% | 321 |
05/04/2026 | 7.10 | 7.10 | 7.10 | 7.10 | +5.66% | 274 |
05/01/2026 | 6.72 | 6.72 | 6.72 | 6.72 | -2.42% | 3,354 |
04/30/2026 | 6.88 | 6.88 | 6.88 | 6.88 | +4.79% | 106 |
04/28/2026 | 6.47 | 6.57 | 6.47 | 6.57 | +0.64% | 1,192 |
04/27/2026 | 6.70 | 6.70 | 6.53 | 6.53 | -0.98% | 301 |
04/24/2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.15% | 200 |
04/23/2026 | 6.61 | 6.61 | 6.58 | 6.58 | +8.40% | 339 |
04/22/2026 | 6.32 | 6.32 | 6.07 | 6.07 | -2.80% | 1,298 |
04/21/2026 | 6.16 | 6.25 | 6.16 | 6.25 | -2.24% | 703 |
04/20/2026 | 6.37 | 6.47 | 6.37 | 6.39 | -1.72% | 3,026 |
04/17/2026 | 6.52 | 6.57 | 6.50 | 6.50 | +1.72% | 893 |
04/16/2026 | 6.52 | 6.52 | 6.39 | 6.39 | 0.00% | 952 |
04/15/2026 | 6.21 | 6.39 | 6.21 | 6.39 | +4.24% | 2,880 |
04/14/2026 | 6.25 | 6.25 | 6.13 | 6.13 | +1.32% | 300 |
04/13/2026 | 5.80 | 6.05 | 5.80 | 6.05 | +4.31% | 856 |
04/10/2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 183 |
04/09/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -2.85% | 441 |
04/08/2026 | 5.97 | 5.97 | 5.97 | 5.97 | +4.19% | 235 |
04/07/2026 | 5.72 | 5.73 | 5.72 | 5.73 | -2.72% | 201 |
04/02/2026 | 5.79 | 5.89 | 5.79 | 5.89 | -6.51% | 1,265 |
04/01/2026 | 6.18 | 6.30 | 6.18 | 6.30 | +1.94% | 2,906 |
03/31/2026 | 5.83 | 6.18 | 5.83 | 6.18 | +8.61% | 1,154 |
03/30/2026 | 5.69 | 5.69 | 5.69 | 5.69 | +0.47% | 192 |
03/27/2026 | 5.64 | 5.66 | 5.64 | 5.66 | -2.01% | 1,531 |
03/26/2026 | 5.89 | 5.89 | 5.76 | 5.78 | -5.56% | 3,059 |
03/25/2026 | 5.81 | 6.12 | 5.81 | 6.12 | +14.39% | 10,684 |
03/24/2026 | 5.69 | 5.78 | 5.35 | 5.35 | -6.22% | 9,908 |
03/23/2026 | 5.66 | 5.71 | 5.65 | 5.71 | +5.06% | 7,443 |
03/20/2026 | 5.76 | 5.76 | 5.43 | 5.43 | -6.38% | 1,665 |
03/19/2026 | 5.80 | 5.85 | 5.76 | 5.80 | -0.45% | 5,883 |
03/18/2026 | 5.76 | 5.83 | 5.76 | 5.83 | -0.92% | 2,600 |
03/16/2026 | 5.94 | 5.94 | 5.88 | 5.88 | -1.18% | 400 |
03/13/2026 | 5.95 | 5.95 | 5.95 | 5.95 | -8.18% | 109 |
03/06/2026 | 6.73 | 6.73 | 6.48 | 6.48 | -4.14% | 505 |
03/05/2026 | 6.76 | 6.76 | 6.76 | 6.76 | -4.79% | 100 |
02/27/2026 | 7.10 | 7.10 | 7.10 | 7.10 | +0.85% | 230 |
02/26/2026 | 7.04 | 7.04 | 7.04 | 7.04 | +6.59% | 249 |
02/24/2026 | 6.42 | 6.61 | 6.42 | 6.61 | +9.17% | 2,652 |
02/20/2026 | 5.80 | 6.05 | 5.75 | 6.05 | +8.81% | 3,897 |
02/19/2026 | 5.67 | 5.70 | 5.55 | 5.56 | -8.85% | 4,077 |
02/18/2026 | 7.07 | 7.07 | 6.00 | 6.10 | -14.08% | 10,987 |
02/11/2026 | 7.10 | 7.10 | 7.10 | 7.10 | -6.39% | 2,420 |
02/10/2026 | 7.59 | 7.59 | 7.59 | 7.59 | -2.26% | 120 |
02/09/2026 | 7.76 | 7.76 | 7.76 | 7.76 | -2.63% | 162 |
02/06/2026 | 8.15 | 8.15 | 7.97 | 7.97 | -1.60% | 312 |
02/05/2026 | 8.12 | 8.12 | 8.10 | 8.10 | +2.60% | 802 |
02/03/2026 | 7.90 | 7.90 | 7.90 | 7.90 | -0.82% | 2,231 |
02/02/2026 | 8.20 | 8.20 | 7.96 | 7.96 | -11.56% | 2,241 |
01/29/2026 | 9.17 | 9.17 | 9.00 | 9.00 | -5.16% | 208 |
01/28/2026 | 9.49 | 9.49 | 9.49 | 9.49 | +2.15% | 125 |
01/27/2026 | 9.29 | 9.29 | 9.29 | 9.29 | -6.82% | 251 |