Emergent Metals Corp. (EGMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0718
-0.0002 (-0.28%)
Feb 12, 2026, 1:51 PM EST
Emergent Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.69% | 2,800 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.32% | 1,001 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -14.94% | 468,575 |
| Feb 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.34% | 338,899 |
| Feb 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.99% | 75,700 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.30% | 38,011 |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.63% | 110,300 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.27% | 1,200 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.27% | 133,000 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 202,855 |
| Jan 26, 2026 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 23.67% | 202,688 |
| Jan 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 128,666 |
| Jan 22, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 206,836 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 34.77% | 182,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.00% | 10,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.03 | - | 21,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 68,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.34% | 85,300 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.72% | 34,900 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 40,040 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.07% | 11,310 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 295,100 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.43% | 4,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.59% | 750 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.68% | 1,637 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.43% | 27,270 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.78% | 330,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.86% | 10,028 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 416,500 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.46% | 50,020 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.62% | 311,050 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.99% | 2,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.33% | 100 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.26% | 305 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 103,722 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.59% | 393,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.07% | 485,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 180,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 400 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.56% | 50,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.86% | 214,104 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.90% | 150,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.25% | 184,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 50,100 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.80% | 1,001 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.44% | 139,100 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.07% | 161,100 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.72% | 207,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.80% | 5,100 |