Skip to main content
logo
Emergent Metals Corp. (EGMCF)
OTCMKTS · Delayed Price · Currency is USD
0.05474
+0.0046 (9.26%)
Jun 12, 2026, 3:53 PM EST

EGMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20260.050.050.050.050.051.79%6,600
May 12, 20260.050.060.050.050.05-7.60%369,288
May 11, 20260.050.050.050.050.05-11.45%2,920
May 8, 20260.060.060.060.060.066.21%2,200
May 7, 20260.070.070.060.060.06-16.91%92,108
May 6, 20260.070.070.070.070.073.22%89,022
May 5, 20260.080.080.070.070.075.66%68,665
May 4, 20260.080.080.060.060.06-8.57%267,194
May 1, 20260.070.070.060.070.0712.54%349,866
Apr 30, 20260.070.070.060.060.06-11.40%305,296
Apr 29, 20260.070.070.070.070.07-4.61%167,220
Apr 28, 20260.080.080.070.070.07-3.16%427,147
Apr 27, 20260.090.090.070.080.081.33%132,465
Apr 24, 20260.080.080.080.080.08-10.71%101,111
Apr 23, 20260.080.080.070.080.084.35%192,077
Apr 22, 20260.080.080.070.080.087.33%171,840
Apr 21, 20260.090.090.070.080.08-11.76%222,159
Apr 20, 20260.080.090.080.090.0911.84%51,565
Apr 17, 20260.080.080.070.080.082.87%54,000
Apr 16, 20260.080.080.070.070.07-12.05%127,204
Apr 15, 20260.090.090.080.080.08-2.33%213,000
Apr 14, 20260.090.090.090.090.0910.26%2,810
Apr 10, 20260.090.090.080.080.087.14%1,075
Apr 8, 20260.070.070.070.070.071.96%7,000
Apr 7, 20260.080.080.070.070.071.25%100,000
Apr 6, 20260.070.070.070.070.072.05%93,000
Apr 2, 20260.080.080.070.070.07-5.73%6,000
Apr 1, 20260.080.080.070.070.073.24%1,000
Mar 31, 20260.060.070.060.070.077.58%106,050
Mar 27, 20260.070.070.050.070.07-4.79%924,660
Mar 25, 20260.070.070.060.070.07-1.67%211,900
Mar 24, 20260.070.070.070.070.07-1.95%163,901
Mar 23, 20260.070.070.070.070.07-44,100