Skip to main content
logo
Emergent Metals Corp. (TSXV:EMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
May 15, 2026, 11:43 AM EST

Emergent Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20260.080.080.080.080.08-1,000
May 14, 20260.080.080.080.080.08-14,000
May 13, 20260.080.080.080.080.0814.29%313,960
May 12, 20260.080.080.070.070.07-6.67%26,000
May 11, 20260.080.080.080.080.08-48,000
May 8, 20260.080.080.080.080.08-6.25%160,014
May 7, 20260.090.090.080.080.08-20.00%168,522
May 6, 20260.100.100.100.100.1011.11%6,000
May 5, 20260.090.110.090.090.095.88%172,085
May 4, 20260.090.090.090.090.09-10.53%77,000
May 1, 20260.090.100.080.100.105.56%189,600
Apr 30, 20260.100.100.090.090.09-5.26%174,170
Apr 29, 20260.110.110.090.100.10-5.00%235,035
Apr 28, 20260.100.120.100.100.10-346,154
Apr 27, 20260.120.120.100.100.10-4.76%269,600
Apr 24, 20260.110.110.110.110.11-4.55%70,300
Apr 23, 20260.110.120.110.110.1110.00%260,330
Apr 22, 20260.100.100.100.100.10-9.09%55,200
Apr 21, 20260.110.110.110.110.11-12.00%47,800
Apr 20, 20260.120.130.120.130.1313.64%22,800
Apr 17, 20260.110.110.110.110.1110.00%5,500
Apr 16, 20260.120.120.100.100.10-13.04%119,000
Apr 15, 20260.130.130.120.120.12-8.00%23,500
Apr 14, 20260.120.130.120.130.1313.64%269,229
Apr 13, 20260.110.110.110.110.11-38,000
Apr 10, 20260.110.110.110.110.1110.00%130,000
Apr 8, 20260.100.100.090.100.1011.11%129,500
Apr 7, 20260.100.110.090.090.09-14.29%140,000
Apr 6, 20260.110.110.110.110.115.00%40,000
Apr 2, 20260.100.100.100.100.10-2,600
Apr 1, 20260.100.100.100.100.10-30,600
Mar 31, 20260.100.100.090.100.10-80,500
Mar 30, 20260.100.100.100.100.10-44,500
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%753,099
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