EnviroMetal Technologies Inc. (CSE:ETI)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Apr 25, 2025, 2:20 PM EDT
EnviroMetal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 24,815 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 6,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 238,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 20,500 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 15,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 11,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 57,500 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | 100.00% | 137,300 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 84,925 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 7,000 |
| Apr 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 73,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 215,000 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 27,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 58,031 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 57,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,000 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,001 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 92,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 36,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | 100.00% | 60,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -50.00% | 11,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 10,200 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 35,000 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 3,251 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 9,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 131,497 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 35,055 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 38,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Mar 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 200.00% | 37,000 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -66.67% | 1,141 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 85,000 |
| Feb 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 155,266 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,001 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,655 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 119,000 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |