Skip to main content
logo
Emergent Metals Corp. (TSXV:EMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
0.00 (0.00%)
At close: Mar 27, 2026

Emergent Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.100.100.080.100.10-387,000
Mar 26, 20260.100.100.100.100.102.56%217,800
Mar 25, 20260.100.100.090.100.102.63%168,453
Mar 24, 20260.100.100.100.100.10-84,999
Mar 23, 20260.100.100.100.100.10-100,261
Mar 20, 20260.100.110.100.100.10-5.00%96,730
Mar 19, 20260.100.100.100.100.10-40,000
Mar 18, 20260.100.120.100.100.10-9.09%733,099
Mar 17, 20260.130.130.110.110.11-15.38%170,750
Mar 16, 20260.140.140.120.130.13-7.14%45,600
Mar 13, 20260.140.140.140.140.143.70%4,600
Mar 12, 20260.170.170.140.140.14-20.59%178,107
Mar 11, 20260.140.170.130.170.1725.93%960,823
Mar 10, 20260.160.160.130.140.14-12.90%348,687
Mar 9, 20260.150.170.150.160.1610.71%373,865
Mar 6, 20260.160.160.130.140.14-9.68%564,742
Mar 5, 20260.180.190.160.160.16-11.43%607,787
Mar 4, 20260.180.180.170.180.182.94%800,646
Mar 3, 20260.160.200.160.170.1721.43%3,072,453
Mar 2, 20260.130.150.130.140.1412.00%956,413
Feb 27, 20260.110.130.110.130.1319.05%1,047,000
Feb 26, 20260.100.110.100.110.115.00%311,000
Feb 25, 20260.090.100.090.100.1017.65%279,000
Feb 24, 20260.100.100.090.090.09-5.56%193,000
Feb 23, 20260.100.100.090.090.09-5.26%101,050
Feb 20, 20260.090.100.090.100.10-168,000
Feb 19, 20260.090.100.090.100.10-32,200
Feb 18, 20260.100.100.090.100.10-5.00%142,000
Feb 17, 20260.100.100.100.100.10-8,000
Feb 13, 20260.100.100.100.100.10-10,000
Feb 12, 20260.100.100.100.100.1011.11%48,000
Feb 11, 20260.110.110.090.090.09-10.00%77,003
Feb 10, 20260.100.100.100.100.10-83,550
Feb 9, 20260.110.110.100.100.10-4.76%116,500
Feb 6, 20260.100.110.100.110.11-356,100
Feb 5, 20260.120.120.090.110.11-12.50%3,381,500
Feb 4, 20260.120.130.120.120.12-684,590
Feb 3, 20260.120.130.120.120.124.35%309,125
Feb 2, 20260.110.120.110.120.129.52%221,042
Jan 30, 20260.100.110.100.110.11-1,322,005
Jan 29, 20260.100.110.100.110.115.00%279,980
Jan 28, 20260.100.100.100.100.10-159,040
Jan 27, 20260.110.110.100.100.10-4.76%115,190
Jan 26, 20260.090.120.090.110.1131.25%1,587,167
Jan 23, 20260.090.090.080.080.08-5.88%155,000
Jan 22, 20260.080.090.080.090.0913.33%308,244
Jan 21, 20260.060.080.060.080.0825.00%1,072,800
Jan 20, 20260.060.060.060.060.069.09%23,000
Jan 19, 20260.060.060.060.060.06-40,854
Jan 16, 20260.060.060.060.060.0610.00%152,018