Emergent Metals Corp. (EGMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.0379
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Emergent Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.07% | 21,984 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.64% | 1,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 1,100 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.12% | 475 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.35% | 16,100 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.98% | 225 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -14.15% | 5,600 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.48% | 48,600 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.83% | 200 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.66% | 1,010 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.77% | 1,880 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.07% | 12,100 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.62% | 10,040 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.21% | 1,200 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.22% | 400 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.60% | 78,200 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.60% | 324,300 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.93% | 39,455 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 200 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.55% | 74,200 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.02% | 128,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.15% | 4,400 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.76% | 200 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.61% | 9,602 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.89% | 24,602 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,300 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.22% | 53,855 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.38% | 35,200 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.44% | 500 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.81% | 54,446 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.82% | 500 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -28.97% | 51,380 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 13, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -0.40% | 108,600 |
| Mar 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.41% | 26,200 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.22% | 1,300 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -5.56% | 58,409 |
| Mar 4, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 39,099 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 14.89% | 10,652 |
| Feb 28, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 3.30% | 432,471 |