Equity Metals Corporation (TSXV:EQTY)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0050 (-1.75%)
Jul 24, 2025, 3:18 PM EDT
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 345,541 |
| Jun 23, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.63% | 512,224 |
| Jun 20, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | - | 236,200 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 229,705 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 103,217 |
| Jun 17, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.37% | 451,500 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.32% | 370,500 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 386,824 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 114,926 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.15% | 162,300 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.00% | 323,234 |
| Jun 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 616,949 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 326,200 |
| Jun 5, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | 0.25 | 4.26% | 1,384,500 |
| Jun 4, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 370,425 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 342,000 |
| Jun 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 15.91% | 220,600 |
| 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 |