Equity Metals Corporation (EQMEF)
OTCMKTS · Delayed Price · Currency is USD
0.2100
+0.0020 (0.96%)
Jun 15, 2026, 3:37 PM EST
EQMEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.02% | 288,965 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.08% | 160,227 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | 9.08% | 81,597 |
| Jun 10, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -4.73% | 97,920 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.95% | 88,046 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.24% | 54,500 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -12.64% | 601,421 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.21% | 179,932 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.87% | 343,328 |
| Jun 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.03% | 130,022 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.14% | 131,979 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 63,046 |
| May 28, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 9.74% | 386,210 |
| May 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.67% | 166,775 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.50% | 201,791 |
| May 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.59% | 127,799 |
| May 21, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 5.33% | 138,399 |
| May 20, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.37% | 101,500 |
| May 19, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -8.28% | 72,335 |
| May 18, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -3.36% | 149,200 |
| May 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -7.72% | 163,917 |
| May 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.21% | 262,140 |
| May 13, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.67% | 268,801 |
| May 12, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 7.19% | 154,540 |
| May 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 3.68% | 246,592 |
| May 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 198,770 |
| May 7, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -2.72% | 137,887 |
| May 6, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 19.47% | 236,127 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.43% | 6,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.76% | 240,571 |
| May 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 11.31% | 292,356 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.69% | 186,776 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.99% | 193,507 |
| Apr 28, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -5.16% | 200,548 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.99% | 233,410 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.10% | 177,175 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -9.90% | 239,586 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.31% | 81,963 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.02% | 61,905 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 153,190 |
| Apr 17, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 3.68% | 181,953 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.03% | 32,757 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.77% | 158,836 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.33% | 55,433 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.51% | 353,027 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.14% | 172,155 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.54% | 119,497 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 7.72% | 165,057 |
| Apr 7, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.74% | 361,107 |
| Apr 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -3.88% | 83,758 |