Skip to main content
logo
Emergent Metals Corp. (TSXV:EMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Oct 30, 2026, 3:39 PM EDT

Emergent Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.080.080.080.08-6.25%62,549
Oct 29, 20260.080.080.080.080.08-59,500
Oct 28, 20260.080.080.080.080.08-10,000
Oct 26, 20260.090.090.080.080.08-5.88%92,000
Oct 23, 20260.090.090.090.090.09-172,026
Oct 22, 20260.090.090.090.090.09-5.56%613,200
Oct 21, 20260.090.090.090.090.09-100,000
Oct 20, 20260.100.100.090.090.09-5.26%323,000
Oct 19, 20260.100.100.100.100.10-5.00%323,650
Oct 16, 20260.100.100.100.100.10-37,500
Oct 15, 20260.110.110.090.100.10-4.76%815,500
Oct 14, 20260.110.110.110.110.11-4.55%998,500
Oct 13, 20260.110.110.110.110.11-120,120
Oct 9, 20260.110.110.110.110.11-49,000
Oct 8, 20260.110.110.110.110.11-197,000
Oct 7, 20260.110.110.110.110.11-4.35%44,500
Oct 6, 20260.110.120.110.120.129.52%659,533
Oct 5, 20260.110.110.110.110.11-4.55%561,504
Oct 2, 20260.110.120.110.110.11-295,049
Oct 1, 20260.110.110.100.110.11-4.35%890,993
Sep 30, 20260.110.120.110.120.124.55%98,500
Sep 29, 20260.110.110.110.110.11-97,000
Sep 28, 20260.110.110.110.110.11-565,000
Sep 25, 20260.110.110.110.110.11-217,505
Sep 24, 20260.110.110.110.110.11-237,400
Sep 23, 20260.120.120.110.110.11-4.35%760,078
Sep 22, 20260.110.120.110.120.124.55%1,087,634
Sep 21, 20260.100.110.100.110.1110.00%1,700,541
Sep 18, 20260.110.110.100.100.10-1,805,195
Sep 17, 20260.100.100.100.100.105.26%1,601,164
Sep 16, 20260.100.100.090.100.1011.76%2,313,181
Sep 15, 20260.090.090.090.090.096.25%39,001
Sep 14, 20260.080.080.080.080.08-5.88%229,000
Sep 11, 20260.080.090.080.090.0913.33%471,000
Sep 10, 20260.080.080.080.080.08-6.25%125,000
Sep 9, 20260.080.080.080.080.08-16,300
Sep 8, 20260.080.080.080.080.08-21,000
Sep 4, 20260.080.080.080.080.08-78,020
Sep 2, 20260.080.080.080.080.08-31,296
Sep 1, 20260.080.080.080.080.086.67%305,000
Aug 27, 20260.080.080.080.080.08-6.25%195,000
Aug 26, 20260.080.080.080.080.08-10,000
Aug 25, 20260.080.100.080.080.086.67%286,000
Aug 24, 20260.080.080.080.080.08-6.25%10,100
Aug 21, 20260.080.080.080.080.086.67%37,812
Aug 20, 20260.080.080.080.080.08-6.25%178,000
Aug 19, 20260.080.080.080.080.086.67%60,000
Aug 18, 20260.080.080.080.080.08-6.25%60,250
Aug 17, 20260.080.080.080.080.08-122,739
Aug 14, 20260.080.080.080.080.0823.08%189,300