Emergent Metals Corp. (TSXV:EMR)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jun 5, 2025, 2:44 PM EDT
Emergent Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 521,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 16,000 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 225,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 108,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 445,000 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 7,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 24,900 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28,000 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 50,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,600 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 123,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 105,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 221,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 64,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 9,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 353,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 55,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 255,000 |