Skip to main content
logo
Emergent Metals Corp. (EGMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0782
-0.0042 (-5.10%)
At close: Sep 25, 2026

EGMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.080.080.080.080.08-5.10%438,718
Sep 23, 20260.080.080.080.080.080.98%92,000
Sep 22, 20260.080.090.080.080.083.95%347,750
Sep 21, 20260.080.080.070.080.084.67%728,263
Sep 18, 20260.070.080.070.080.083.53%32,000
Sep 17, 20260.070.070.070.070.070.75%61,250
Sep 16, 20260.070.070.070.070.0725.04%79,000
Sep 14, 20260.060.060.060.060.06-5.12%32,000
Sep 11, 20260.060.060.050.060.069.54%164,000
Sep 8, 20260.060.060.060.060.06-2.95%17,543
Sep 3, 20260.060.060.060.060.060.60%4,000
Sep 2, 20260.060.060.060.060.060.28%174
Aug 31, 20260.060.060.060.060.06-2.42%1,469
Aug 28, 20260.050.060.050.060.06-0.34%102,000
Aug 27, 20260.060.060.050.060.06-5.83%142,500
Aug 26, 20260.060.060.060.060.066.01%132,000
Aug 25, 20260.060.060.060.060.061.93%17,000
Aug 24, 20260.060.060.060.060.06-2.39%79,508
Aug 21, 20260.060.060.050.060.0614.71%77,050
Aug 20, 20260.050.050.050.050.0513.33%291,967
Aug 19, 20260.060.060.050.050.05-17.28%95,050
Aug 18, 20260.050.050.050.050.05-6.85%3,000
Aug 17, 20260.060.060.060.060.062.10%80,500
Aug 14, 20260.050.060.050.060.0613.27%40,400
Aug 13, 20260.050.050.050.050.0512.22%76,110
Aug 12, 20260.050.050.040.050.05-13.46%129,400
Aug 11, 20260.050.060.040.050.05-10.03%133,860
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