Emergent Metals Corp. (TSXV:EMR)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
At close: Feb 13, 2026
Emergent Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 48,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 77,003 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 83,550 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 116,500 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 356,100 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -12.50% | 3,381,500 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 684,590 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 309,125 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 221,042 |
| Jan 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,322,005 |
| Jan 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 279,980 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 159,040 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 115,190 |
| Jan 26, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 31.25% | 1,587,167 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 155,000 |
| Jan 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 308,244 |
| Jan 21, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 1,072,800 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 23,000 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,854 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 152,018 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 464,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 12,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 117,000 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 355,115 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 44,100 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 140,874 |
| Jan 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 206,075 |
| Dec 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 519,005 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,301 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 40,523 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 200,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.14% | 1,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 43,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 213,000 |
| Nov 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 129,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 218,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 110,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 98,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 349,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 111,650 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 15,000 |
| Nov 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 72,000 |