Equity Metals Corporation (EQMEF)
OTCMKTS
· Delayed Price · Currency is USD
0.1633
-0.0058 (-3.43%)
Jun 18, 2025, 3:04 PM EDT
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.44% | 256,928 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.32% | 70,500 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.39% | 118,500 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.91% | 230,286 |
| Jun 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.69% | 44,900 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.73% | 56,388 |
| Jun 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.15% | 467,200 |
| Jun 6, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 0.29% | 195,646 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -4.10% | 531,569 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.17% | 333,002 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.68% | 290,781 |
| Jun 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.75% | 330,778 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.55% | 31,098 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.10% | 142,800 |
| May 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.69% | 106,450 |
| May 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.92% | 149,650 |
| May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.03% | 162,450 |
| May 22, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.37% | 789,299 |
| May 21, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 212,724 |
| May 20, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 257,067 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.52% | 4,000 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.46% | 62,000 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.46% | 6,800 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.16% | 58,611 |
| May 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.84% | 64,701 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.70% | 2,344 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.50% | 30,000 |
| May 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.89% | 83,000 |
| May 7, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.87% | 45,400 |
| May 6, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 14.46% | 831,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.36% | 46,700 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.66% | 67,899 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.29% | 321,149 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.37% | 155,600 |
| Apr 29, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.98% | 55,350 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.14% | 294,925 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.35% | 302,730 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.10% | 105,125 |
| Apr 23, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 17.50% | 578,275 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.83% | 277,750 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.55% | 155,324 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -11.07% | 439,651 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.90% | 244,550 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.52% | 109,420 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.71% | 516,789 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 9.86% | 259,974 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.71% | 160,048 |
| Apr 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.72% | 133,836 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.25% | 32,501 |
| Apr 7, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 629,200 |