Skip to main content
logo
Emergent Metals Corp. (EGMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0660
-0.00332 (-4.79%)
At close: Mar 27, 2026

EGMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.070.070.050.070.07-4.76%924,660
Mar 25, 20260.070.070.060.070.07-1.70%211,900
Mar 24, 20260.070.070.070.070.07-1.95%163,901
Mar 23, 20260.070.070.070.070.07-44,100
Mar 20, 20260.070.070.070.070.07-6.62%93,242
Mar 19, 20260.070.080.070.080.08-1.28%275,400
Mar 18, 20260.070.090.070.080.08-13.33%449,111
Mar 17, 20260.090.090.090.090.09-4.56%2,200
Mar 16, 20260.100.100.090.090.09-6.08%200,753
Mar 13, 20260.100.100.100.100.101.41%5,035
Mar 12, 20260.110.110.100.100.10-21.99%473,060
Mar 11, 20260.100.130.090.130.1321.79%1,543,121
Mar 10, 20260.110.110.100.100.10-10.33%457,321
Mar 9, 20260.120.120.110.120.125.64%30,400
Mar 6, 20260.120.120.100.110.11-7.95%301,850
Mar 5, 20260.140.140.120.120.12-8.78%366,098
Mar 4, 20260.130.140.120.130.136.85%874,932
Mar 3, 20260.110.140.110.120.1218.11%1,451,412
Mar 2, 20260.090.110.090.100.1016.50%147,381
Feb 27, 20260.080.090.070.090.0915.41%298,600
Feb 26, 20260.080.080.070.080.086.19%205,060
Feb 25, 20260.080.080.060.070.078.67%433,900
Feb 24, 20260.070.070.060.070.07-5.77%326,503
Feb 23, 20260.070.070.070.070.07-5.08%84,600
Feb 20, 20260.070.070.060.070.077.78%300,200
Feb 19, 20260.070.070.070.070.07-3.34%1,000
Feb 12, 20260.070.070.070.070.07-0.28%13,000
Feb 9, 20260.070.070.070.070.071.69%2,800
Feb 6, 20260.070.070.070.070.07-4.32%1,001
Feb 5, 20260.090.090.060.070.07-14.94%468,575
Feb 4, 20260.080.090.080.090.09-0.34%338,899
Feb 3, 20260.080.090.080.090.098.99%75,700
Feb 2, 20260.080.080.080.080.084.30%38,011
Jan 30, 20260.070.080.070.080.084.63%110,300
Jan 29, 20260.080.080.070.070.070.27%1,200
Jan 28, 20260.070.070.070.070.07-6.27%133,000
Jan 27, 20260.080.080.080.080.085.26%202,855
Jan 26, 20260.060.090.060.070.0723.67%202,688
Jan 23, 20260.060.070.060.060.06-128,666
Jan 22, 20260.050.060.050.060.0620.00%206,836
Jan 21, 20260.050.050.050.050.0534.77%182,000
Jan 9, 20260.040.040.040.040.046.00%10,000
Jan 8, 20260.040.040.030.040.03-21,000
Jan 7, 20260.040.040.030.040.046.06%68,000
Jan 5, 20260.040.040.030.030.03-9.34%85,300
Jan 2, 20260.030.040.030.040.0427.72%34,900
Dec 31, 20250.030.030.030.030.030.71%40,040
Dec 30, 20250.020.030.020.030.031.07%11,310
Dec 29, 20250.030.030.030.030.03-17.65%295,100
Dec 26, 20250.030.030.030.030.0321.43%4,000