Equity Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.37	0.41	0.35	0.40	0.40	-4.76%	3,292,502
Jan 29, 2026	0.47	0.48	0.38	0.42	0.42	-6.67%	2,734,729
Jan 28, 2026	0.49	0.49	0.43	0.45	0.45	-3.23%	1,447,435
Jan 27, 2026	0.48	0.49	0.44	0.47	0.47	-2.11%	1,578,044
Jan 26, 2026	0.60	0.60	0.47	0.48	0.48	-8.65%	3,900,032
Jan 23, 2026	0.49	0.54	0.46	0.52	0.52	16.85%	2,560,970
Jan 22, 2026	0.43	0.47	0.42	0.45	0.45	5.95%	1,649,292
Jan 21, 2026	0.46	0.46	0.40	0.42	0.42	-1.18%	1,434,908
Jan 20, 2026	0.50	0.50	0.42	0.43	0.43	-12.37%	1,870,328
Jan 19, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	845,567
Jan 16, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	1,022,442
Jan 15, 2026	0.42	0.46	0.42	0.46	0.46	3.37%	840,222
Jan 14, 2026	0.46	0.47	0.43	0.45	0.45	2.30%	939,516
Jan 13, 2026	0.48	0.48	0.43	0.44	0.44	-5.43%	2,109,428
Jan 12, 2026	0.43	0.48	0.43	0.46	0.46	12.20%	2,720,999
Jan 9, 2026	0.37	0.41	0.37	0.41	0.41	15.49%	800,668
Jan 8, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	436,594
Jan 7, 2026	0.35	0.38	0.35	0.37	0.37	-5.13%	616,724
Jan 6, 2026	0.39	0.41	0.38	0.39	0.39	1.30%	2,175,120
Jan 5, 2026	0.39	0.42	0.39	0.39	0.39	-	890,439
Jan 2, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	1,011,920
Dec 31, 2025	0.38	0.40	0.35	0.40	0.40	3.95%	1,588,315
Dec 30, 2025	0.39	0.41	0.38	0.38	0.38	-	1,606,248
Dec 29, 2025	0.39	0.39	0.37	0.38	0.38	-7.32%	2,391,716
Dec 24, 2025	0.41	0.42	0.37	0.41	0.41	-2.38%	1,425,259
Dec 23, 2025	0.43	0.46	0.40	0.42	0.42	-	1,939,753
Dec 22, 2025	0.40	0.43	0.38	0.42	0.42	15.86%	1,633,191
Dec 19, 2025	0.31	0.39	0.31	0.36	0.36	18.85%	2,435,977
Dec 18, 2025	0.35	0.35	0.31	0.31	0.31	-10.29%	1,276,436
Dec 17, 2025	0.35	0.37	0.34	0.34	0.34	-	740,267
Dec 16, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	881,051
Dec 15, 2025	0.33	0.37	0.33	0.35	0.35	6.15%	1,871,186
Dec 12, 2025	0.35	0.35	0.31	0.33	0.33	-4.41%	2,924,012
Dec 11, 2025	0.27	0.35	0.27	0.34	0.34	25.93%	3,055,413
Dec 10, 2025	0.27	0.27	0.25	0.27	0.27	5.88%	264,622
Dec 9, 2025	0.23	0.26	0.23	0.26	0.26	13.33%	937,950
Dec 8, 2025	0.24	0.24	0.22	0.23	0.23	-4.26%	548,583
Dec 5, 2025	0.26	0.27	0.23	0.24	0.24	-5.05%	1,485,345
Dec 4, 2025	0.28	0.28	0.24	0.25	0.25	-13.16%	1,520,183
Dec 3, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	687,619
Dec 2, 2025	0.27	0.29	0.25	0.28	0.28	3.70%	1,402,865
Dec 1, 2025	0.29	0.29	0.26	0.27	0.27	5.88%	1,264,208
Nov 28, 2025	0.23	0.26	0.23	0.26	0.26	13.33%	1,588,732
Nov 27, 2025	0.23	0.23	0.22	0.23	0.23	1.12%	325,777
Nov 26, 2025	0.21	0.23	0.21	0.22	0.22	5.95%	1,030,733
Nov 25, 2025	0.21	0.21	0.20	0.21	0.21	-	285,856
Nov 24, 2025	0.20	0.21	0.20	0.21	0.21	7.69%	255,326
Nov 21, 2025	0.19	0.21	0.19	0.20	0.20	2.63%	257,362
Nov 20, 2025	0.19	0.20	0.19	0.19	0.19	-	303,993
Nov 19, 2025	0.20	0.20	0.19	0.19	0.19	1.33%	294,231