Canamera Energy Metals Corp. (CSE:EMET)
Canada · Delayed Price · Currency is CAD 0.3850
+0.0150 (4.05%)
At close: Sep 19, 2025
Canamera Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 15.62% | 5,500 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -28.89% | 29,000 |
| Sep 12, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 28.57% | 25,500 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 13,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 6,600 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 12,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Aug 22, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 3.13% | 29,500 |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 76,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 327,644 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Aug 7, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 25,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 9,000 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 14,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 126,000 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 20,000 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 15,000 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 15,500 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 5,000 |