Equity Metals Corporation (EQMEF)
OTCMKTS
· Delayed Price · Currency is USD
0.1350
+0.0020 (1.50%)
May 9, 2025, 4:00 PM EDT
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -10.51% | 585,903 |
| Apr 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.14% | 163,020 |
| Apr 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.41% | 134,900 |
| Apr 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 240,343 |
| Mar 31, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 0.79% | 815,488 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -13.46% | 1,091,275 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.31% | 87,988 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.53% | 248,349 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.30% | 283,617 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.27% | 110,100 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.32% | 71,966 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.04% | 19,807 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.00% | 334,415 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.95% | 161,832 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.32% | 44,769 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -9.00% | 99,362 |
| Mar 13, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.77% | 76,088 |
| Mar 12, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 13.73% | 138,780 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 19.12% | 64,500 |
| Mar 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.61% | 228,817 |
| Mar 7, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.32% | 46,390 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.48% | 77,100 |
| Mar 5, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 12.34% | 435,160 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.43% | 219,707 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.84% | 115,224 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.01% | 9,982 |