Equity Metals Corporation (TSXV:EQTY)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0200 (-8.33%)
May 30, 2025, 3:47 PM EDT
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 436,100 |
| May 29, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 177,700 |
| May 28, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 246,100 |
| May 27, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 104,018 |
| May 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 215,104 |
| May 23, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 172,911 |
| May 22, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 1,736,900 |
| May 21, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 13.64% | 1,053,111 |
| May 20, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 22.22% | 1,124,848 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 99,630 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 372,500 |
| May 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 13,100 |
| May 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 197,845 |
| May 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 43,907 |
| May 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 233,800 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 106,604 |
| May 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 231,038 |
| May 6, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 12.68% | 599,600 |
| May 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.43% | 48,300 |
| May 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 57,008 |
| May 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 127,000 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 38,100 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 154,530 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 198,636 |
| Apr 25, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -12.20% | 444,700 |
| Apr 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 7.89% | 35,703 |
| Apr 23, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 11.76% | 669,100 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 685,206 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 407,305 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -7.69% | 613,037 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.14% | 457,527 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 218,500 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 470,707 |
| Apr 11, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 357,723 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 53,846 |
| Apr 9, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 21.21% | 551,304 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 160,600 |
| Apr 7, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 344,805 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -5.41% | 484,200 |
| Apr 3, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | - | 249,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 756,600 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 178,500 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 415,500 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -10.87% | 622,714 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 465,845 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 271,300 |
| Mar 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 13.64% | 194,500 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 19,322 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 82,605 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 70,902 |