Errington Metals Inc. (TSXV:EM)
Canada · Delayed Price · Currency is CAD 3.750
0.00 (0.00%)
At close: Jul 10, 2026
Errington Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14,500 |
| Jul 9, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 1.63% | 2,680 |
| Jul 8, 2026 | 3.75 | 3.93 | 3.65 | 3.69 | 3.69 | -3.15% | 37,254 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.55% | 5,000 |
| Jul 6, 2026 | 3.80 | 3.89 | 3.80 | 3.87 | 3.87 | -1.53% | 4,536 |
| Jul 3, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 2.08% | 3,600 |
| Jul 2, 2026 | 3.93 | 4.00 | 3.75 | 3.85 | 3.85 | -1.03% | 49,210 |
| Jun 30, 2026 | 3.95 | 4.00 | 3.76 | 3.89 | 3.89 | 0.52% | 145,103 |
| Jun 29, 2026 | 3.64 | 3.90 | 3.60 | 3.87 | 3.87 | 11.21% | 115,550 |
| Jun 26, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -1.97% | 34,800 |
| Jun 25, 2026 | 3.55 | 3.75 | 3.49 | 3.55 | 3.55 | 2.60% | 47,010 |
| Jun 24, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -3.89% | 92,726 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | -7.69% | 66,815 |
| Jun 22, 2026 | 3.83 | 3.90 | 3.81 | 3.90 | 3.90 | 2.63% | 33,390 |
| Jun 19, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 4.11% | 16,432 |
| Jun 18, 2026 | 4.00 | 4.03 | 3.65 | 3.65 | 3.65 | -7.59% | 92,700 |
| Jun 17, 2026 | 3.95 | 4.25 | 3.90 | 3.95 | 3.95 | 1.28% | 129,888 |
| Jun 16, 2026 | 3.69 | 3.90 | 3.66 | 3.90 | 3.90 | 7.73% | 60,453 |
| Jun 15, 2026 | 3.70 | 3.92 | 3.62 | 3.62 | 3.62 | 0.56% | 86,574 |
| Jun 12, 2026 | 3.40 | 3.66 | 3.40 | 3.60 | 3.60 | 5.88% | 67,390 |
| Jun 11, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.03% | 70,700 |
| Jun 10, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.35% | 2,100 |
| Jun 9, 2026 | 3.65 | 3.69 | 3.45 | 3.45 | 3.45 | 0.29% | 66,837 |
| Jun 8, 2026 | 3.62 | 3.62 | 3.43 | 3.44 | 3.44 | -4.97% | 50,588 |
| Jun 5, 2026 | 3.77 | 3.77 | 3.60 | 3.62 | 3.62 | -2.95% | 104,700 |
| Jun 4, 2026 | 3.99 | 3.99 | 3.65 | 3.73 | 3.73 | -4.11% | 118,900 |
| Jun 3, 2026 | 4.12 | 4.15 | 3.75 | 3.89 | 3.89 | -3.95% | 182,365 |
| Jun 2, 2026 | 3.30 | 4.15 | 3.30 | 4.05 | 4.05 | 23.10% | 375,760 |
| Jun 1, 2026 | 3.00 | 3.34 | 3.00 | 3.29 | 3.29 | 15.44% | 88,499 |
| May 29, 2026 | 2.90 | 3.20 | 2.85 | 2.85 | 2.85 | -1.72% | 173,701 |
| May 28, 2026 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 1.75% | 56,659 |
| May 27, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 131,019 |
| May 26, 2026 | 2.75 | 2.91 | 2.75 | 2.85 | 2.85 | 2.89% | 68,820 |
| May 25, 2026 | 2.70 | 2.80 | 2.67 | 2.77 | 2.77 | 1.84% | 93,032 |
| May 22, 2026 | 2.70 | 2.72 | 2.65 | 2.72 | 2.72 | 0.74% | 7,303 |
| May 21, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | - | 33,109 |
| May 20, 2026 | 2.70 | 2.77 | 2.70 | 2.70 | 2.70 | - | 14,550 |
| May 19, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 83,607 |
| May 15, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | 3.32% | 109,300 |
| May 14, 2026 | 2.71 | 2.75 | 2.70 | 2.71 | 2.71 | 0.37% | 18,488 |
| May 13, 2026 | 2.70 | 2.75 | 2.70 | 2.70 | 2.70 | 2.66% | 31,200 |
| May 12, 2026 | 2.74 | 2.80 | 2.61 | 2.63 | 2.63 | -6.07% | 51,485 |
| May 8, 2026 | 2.56 | 2.80 | 2.56 | 2.80 | 2.80 | -1.75% | 19,105 |
| May 7, 2026 | 2.53 | 2.85 | 2.50 | 2.85 | 2.85 | 15.85% | 61,300 |
| May 6, 2026 | 2.50 | 2.55 | 2.46 | 2.46 | 2.46 | -1.20% | 40,015 |
| May 5, 2026 | 2.75 | 2.75 | 2.42 | 2.49 | 2.49 | -9.45% | 90,192 |
| May 4, 2026 | 3.00 | 3.00 | 2.70 | 2.75 | 2.75 | -7.09% | 63,786 |
| May 1, 2026 | 3.06 | 3.06 | 2.90 | 2.96 | 2.96 | -1.33% | 7,410 |
| Apr 30, 2026 | 3.15 | 3.16 | 2.90 | 3.00 | 3.00 | 1.69% | 43,100 |
| Apr 29, 2026 | 3.47 | 3.48 | 2.65 | 2.95 | 2.95 | -15.47% | 187,623 |