Errington Metals Inc. (TSXV:EM)
Canada · Delayed Price · Currency is CAD 4.150
-0.050 (-1.19%)
Aug 27, 2026, 9:39 AM EST
Errington Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 1.94% | 32,300 |
| Aug 25, 2026 | 4.15 | 4.20 | 4.10 | 4.12 | 4.12 | -0.72% | 45,100 |
| Aug 24, 2026 | 4.14 | 4.15 | 3.98 | 4.15 | 4.15 | 2.47% | 4,666 |
| Aug 21, 2026 | 4.02 | 4.19 | 4.00 | 4.05 | 4.05 | -4.71% | 9,302 |
| Aug 20, 2026 | 4.10 | 4.25 | 4.00 | 4.25 | 4.25 | 3.66% | 43,790 |
| Aug 19, 2026 | 4.15 | 4.17 | 4.02 | 4.10 | 4.10 | -1.20% | 18,520 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.07 | 4.15 | 4.15 | 2.98% | 37,999 |
| Aug 17, 2026 | 3.90 | 4.14 | 3.80 | 4.03 | 4.03 | 6.05% | 60,705 |
| Aug 14, 2026 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -0.26% | 7,525 |
| Aug 13, 2026 | 3.97 | 3.98 | 3.81 | 3.81 | 3.81 | -2.31% | 6,601 |
| Aug 12, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.27% | 5,806 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 4,700 |
| Aug 10, 2026 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 2.56% | 50,950 |
| Aug 7, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 34,545 |
| Aug 6, 2026 | 3.97 | 3.99 | 3.85 | 3.88 | 3.88 | -2.27% | 16,800 |
| Aug 5, 2026 | 3.98 | 3.98 | 3.85 | 3.97 | 3.97 | 1.28% | 75,220 |
| Aug 4, 2026 | 3.99 | 4.00 | 3.86 | 3.92 | 3.92 | 5.95% | 94,200 |
| 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 |