Skip to main content
logo
Emergent Metals Corp. (TSXV:EMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
0.00 (0.00%)
Sep 18, 2026, 3:59 PM EST

Emergent Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.110.110.100.10--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
Aug 13, 20260.070.070.070.070.07-13.33%83,000
Aug 12, 20260.080.080.080.080.08-30,620
Aug 11, 20260.080.080.080.080.08-52,000
Aug 10, 20260.080.080.080.080.08-6.25%2,000
Aug 7, 20260.080.080.080.080.08-30,005
Aug 6, 20260.070.080.070.080.08-81,000
Aug 5, 20260.080.080.080.080.086.67%124,600
Aug 4, 20260.080.080.080.080.08-6.25%48,000
Jul 31, 20260.080.080.080.080.086.67%5,000
Jul 30, 20260.070.080.070.080.08-6.25%42,000
Jul 29, 20260.080.080.080.080.08-5,000
Jul 28, 20260.080.080.080.080.08-20,000
Jul 27, 20260.080.080.080.080.0814.29%5,000
Jul 24, 20260.070.070.070.070.07-6.67%6,000
Jul 22, 20260.080.080.080.080.087.14%47,000
Jul 21, 20260.070.070.070.070.07-7,000
Jul 20, 20260.070.070.070.070.07-38,000
Jul 17, 20260.070.070.070.070.07-198,000
Jul 16, 20260.080.080.070.070.07-17.65%243,807
Jul 15, 20260.090.090.090.090.09-26,000
Jul 14, 20260.090.100.090.090.09-5.56%33,114
Jul 13, 20260.100.100.090.090.09-67,000
Jul 10, 20260.090.090.090.090.09-10.00%1,100
Jul 9, 20260.090.100.090.100.1017.65%191,000
Jul 8, 20260.090.120.090.090.09-1,100,016
Jul 6, 20260.080.090.080.090.096.25%320,000
Jul 3, 20260.080.080.080.080.086.67%18,064
Jul 2, 20260.070.080.070.080.0815.38%88,060