Equity Metals Corporation (TSXV:EQTY)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
Sep 5, 2025, 3:59 PM EDT
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.50% | 727,505 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 552,345 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -10.42% | 414,400 |
| Sep 2, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 20.00% | 1,576,308 |
| Aug 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.59% | 443,000 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.59% | 1,192,820 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 545,724 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.66% | 487,939 |
| Aug 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 255,700 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 450,842 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 241,120 |
| Aug 20, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 957,801 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,027,600 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 776,400 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 473,400 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 369,200 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 460,900 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 222,109 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 396,100 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 559,400 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 831,337 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 94,541 |
| Aug 5, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 14.29% | 545,014 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 413,145 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 227,321 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 539,516 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 367,700 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 134,100 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 345,800 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 107,500 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.39% | 402,520 |
| Jul 22, 2025 | 0.27 | 0.32 | 0.25 | 0.30 | 0.30 | 15.69% | 1,350,345 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 685,330 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 312,509 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 285,419 |
| Jul 16, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.08% | 1,092,200 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 169,100 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 811,900 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 902,700 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.12% | 118,000 |
| Jul 9, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.11% | 126,600 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 172,000 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 127,000 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 49,300 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 196,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 263,700 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 109,600 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 145,600 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 863,700 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 240,207 |