Skip to main content
logo
Emergent Metals Corp. (EGMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0574
-0.0004 (-0.69%)
Aug 11, 2026, 11:11 AM EST

EGMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.050.060.050.060.066.45%99,000
Aug 7, 20260.060.060.050.050.050.37%52,000
Aug 6, 20260.050.050.050.050.051.61%86,000
Aug 5, 20260.060.060.050.050.056.70%116,400
Aug 4, 20260.050.050.050.050.052.89%105,741
Aug 3, 20260.050.050.050.050.05-15.21%142,000
Jul 31, 20260.050.060.050.060.067.02%37,000
Jul 30, 20260.050.050.050.050.056.26%156,000
Jul 29, 20260.050.050.050.050.05-11.91%70,000
Jul 22, 20260.050.060.050.060.068.76%278,500
Jul 21, 20260.050.050.050.050.05-2.23%40,300
Jul 20, 20260.050.050.050.050.05-0.19%81,445
Jul 17, 20260.050.050.050.050.05-207,060
Jul 16, 20260.060.060.050.050.05-13.23%217,707
Jul 15, 20260.060.060.060.060.06-9.09%10,000
Jul 14, 20260.070.070.060.070.070.06%228,001
Jul 13, 20260.070.070.070.070.07-4.00%200
Jul 9, 20260.060.070.060.070.0715.11%281,200
Jul 8, 20260.060.090.060.060.062.29%482,601
Jul 7, 20260.060.060.060.060.06-18,291
Jul 6, 20260.060.070.050.060.0629.68%188,825
Jul 2, 20260.040.050.040.050.050.22%164,200
Jul 1, 20260.040.050.040.050.050.43%120,000
Jun 30, 20260.040.050.040.050.055.99%230,100
Jun 26, 20260.040.040.040.040.04-6.86%119,600
Jun 25, 20260.050.050.050.050.05-20.68%40,000
Jun 24, 20260.060.060.060.060.063.51%12,000
Jun 23, 20260.060.060.060.060.06-2.76%15,000
Jun 22, 20260.060.060.060.060.064.68%33,251
Jun 18, 20260.050.060.050.060.06-2.44%36,500
Jun 17, 20260.060.060.060.060.0639.59%65,000
Jun 16, 20260.070.070.040.040.04-31.47%221,650
Jun 15, 20260.060.060.060.060.069.61%558,030
Jun 12, 20260.060.060.050.050.059.26%368,017
Jun 11, 20260.050.050.050.050.05-425,500
Jun 10, 20260.050.050.050.050.050.20%16,000
Jun 9, 20260.050.050.050.050.05-0.60%35,000
Jun 5, 20260.050.050.050.050.05-0.20%10,500
Jun 3, 20260.050.050.050.050.05-0.20%100
Jun 2, 20260.050.050.050.050.050.40%48,060
Jun 1, 20260.050.050.050.050.054.79%157,500
May 29, 20260.050.050.050.050.05-5.85%8,306
May 28, 20260.050.050.050.050.05-2.52%56,500
May 27, 20260.050.050.050.050.055.22%290
May 26, 20260.050.050.050.050.05-10.12%120,148
May 22, 20260.070.070.060.060.062.22%302,500
May 20, 20260.050.050.050.050.050.43%200
May 19, 20260.050.060.050.050.057.31%34,912
May 15, 20260.050.050.050.050.05-14.89%59,700
May 14, 20260.060.060.060.060.0614.97%1,219