Errington Metals Inc. (TSXV:EM)
Canada · Delayed Price · Currency is CAD 3.700
0.00 (0.00%)
At close: Jul 31, 2026
Errington Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | - | 12,535 |
| Jul 30, 2026 | 3.70 | 3.75 | 3.68 | 3.70 | 3.70 | 0.27% | 9,400 |
| Jul 29, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | - | 900 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 300 |
| Jul 27, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 2,405 |
| Jul 24, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.65 | 1.96% | 2,302 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -3.24% | 2,219 |
| Jul 22, 2026 | 3.60 | 3.70 | 3.55 | 3.70 | 3.70 | 6.94% | 13,670 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.42 | 3.46 | 3.46 | -1.14% | 124,718 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.86% | 28,800 |
| Jul 17, 2026 | 3.75 | 3.75 | 3.45 | 3.47 | 3.47 | -6.22% | 36,075 |
| Jul 16, 2026 | 3.75 | 3.82 | 3.57 | 3.70 | 3.70 | 1.09% | 71,949 |
| Jul 15, 2026 | 3.60 | 3.66 | 3.55 | 3.66 | 3.66 | 2.23% | 23,130 |
| Jul 14, 2026 | 3.64 | 3.65 | 3.54 | 3.58 | 3.58 | -4.79% | 52,380 |
| Jul 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 185 |
| 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 |