Skip to main content
Equity Metals Corporation (TSXV: EQTY)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.005 (-2.27%)
Jan 31, 2025, 3:27 PM EST

Equity Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.230.230.220.220.22-2.27%102,600
Jan 30, 20250.210.230.200.220.2215.79%242,400
Jan 29, 20250.190.200.190.190.19-10,000
Jan 28, 20250.190.210.190.190.19-235,900
Jan 27, 20250.210.210.190.190.19-9.52%75,020
Jan 24, 20250.200.220.200.210.215.00%96,124
Jan 23, 20250.210.210.200.200.20-2.44%92,010
Jan 22, 20250.210.210.200.210.21-46,400
Jan 21, 20250.210.210.210.210.21-232,003
Jan 20, 20250.210.210.210.210.21-63,500
Jan 17, 20250.200.210.200.210.21-2.38%235,443
Jan 16, 20250.210.210.210.210.217.69%99,000
Jan 15, 20250.200.210.200.200.202.63%186,000
Jan 14, 20250.190.190.190.190.192.70%26,000
Jan 13, 20250.200.200.180.190.19-5.13%41,032
Jan 10, 20250.200.210.200.200.202.63%23,800
Jan 9, 20250.210.210.190.190.19-2.56%23,402
Jan 8, 20250.200.200.200.200.20-2.50%50,700
Jan 7, 20250.210.210.200.200.20-27,414
Jan 6, 20250.200.210.200.200.20-129,320
Jan 3, 20250.210.210.200.200.205.26%138,206
Jan 2, 20250.190.200.190.190.195.56%263,000
Dec 31, 20240.160.180.160.180.189.09%270,900
Dec 30, 20240.180.180.170.170.17-5.71%60,412
Dec 27, 20240.190.190.180.180.18-2.78%76,741
Dec 24, 20240.180.180.180.180.182.86%1,307
Dec 23, 20240.190.190.170.180.18-2.78%305,609
Dec 20, 20240.170.180.170.180.185.88%85,700
Dec 19, 20240.180.180.160.170.17-5.56%305,409
Dec 18, 20240.200.200.180.180.18-10.00%244,028
Dec 17, 20240.190.200.190.200.202.56%42,732
Dec 16, 20240.200.200.190.200.20-2.50%20,725
Dec 13, 20240.210.210.190.200.20-4.76%191,000
Dec 12, 20240.220.220.200.210.21-6.67%520,445
Dec 11, 20240.210.230.210.230.237.14%196,318
Dec 10, 20240.210.220.210.210.212.44%150,143
Dec 9, 20240.230.250.210.210.21-6.82%623,539
Dec 6, 20240.190.220.190.220.2210.00%558,700
Dec 5, 20240.210.210.200.200.20-2.44%78,000
Dec 4, 20240.190.220.190.210.215.13%340,500
Dec 3, 20240.170.200.170.200.2014.71%298,700
Dec 2, 20240.180.180.170.170.17-2.86%365,400
Nov 29, 20240.180.180.180.180.18-228,000
Nov 28, 20240.180.180.180.180.18-2.78%55,824
Nov 27, 20240.180.190.180.180.18-411,136
Nov 26, 20240.180.190.180.180.18-204,700
Nov 25, 20240.190.190.180.180.18-5.26%513,431
Nov 22, 20240.200.200.190.190.195.56%123,504
Nov 21, 20240.200.200.180.180.18-5.26%143,500
Nov 20, 20240.210.210.190.190.19-9.52%163,900
Nov 19, 20240.230.230.210.210.21-8.70%99,808
Nov 18, 20240.240.240.230.230.234.55%117,108
Nov 15, 20240.240.250.220.220.22-4.35%459,700
Nov 14, 20240.210.240.200.230.236.98%690,300
Nov 13, 20240.200.220.180.220.2213.16%590,032
Nov 12, 20240.200.200.180.190.19-2.56%219,400
Nov 11, 20240.190.200.180.200.20-7.14%639,700
Nov 8, 20240.210.210.200.210.21-4.55%155,700
Nov 7, 20240.210.230.210.220.22-868,702
Nov 6, 20240.190.230.190.220.222.33%557,800
Nov 5, 20240.230.240.210.220.22-2.27%263,548
Nov 4, 20240.230.230.220.220.22-2.22%244,316
Nov 1, 20240.250.260.220.230.23-10.00%657,600
Oct 31, 20240.280.280.240.250.25-7.41%483,518
Oct 30, 20240.310.320.270.270.27-15.62%480,813
Oct 29, 20240.300.320.300.320.326.67%304,523
Oct 28, 20240.300.330.300.300.30-1.64%411,481
Oct 25, 20240.290.320.290.310.311.67%253,646
Oct 24, 20240.300.310.300.300.30-194,500
Oct 23, 20240.280.300.280.300.303.45%586,441
Oct 22, 20240.260.300.250.290.2916.00%1,459,200
Oct 21, 20240.240.260.240.250.256.38%2,240,521
Oct 18, 20240.220.240.210.240.2411.90%1,425,213
Oct 17, 20240.210.220.210.210.21-258,400
Oct 16, 20240.220.220.210.210.21-2.33%90,840
Oct 15, 20240.220.220.210.220.22-205,800
Oct 11, 20240.220.220.220.220.22-175,748
Oct 10, 20240.210.220.210.220.22-398,719
Oct 9, 20240.210.220.210.220.22-113,900
Oct 8, 20240.220.220.210.220.22-174,300
Oct 7, 20240.220.220.210.220.222.38%74,640
Oct 4, 20240.210.230.210.210.212.44%370,722
Oct 3, 20240.210.210.210.210.21-2.38%96,700
Oct 2, 20240.220.220.210.210.21-2.33%153,247
Oct 1, 20240.210.220.210.220.224.88%344,648
Sep 30, 20240.210.210.200.210.21-2.38%64,100
Sep 27, 20240.240.240.210.210.21-10.64%611,800
Sep 26, 20240.240.240.230.240.24-310,535
Sep 25, 20240.240.250.240.240.24-4.08%253,836
Sep 24, 20240.220.250.220.250.2511.36%594,200
Sep 23, 20240.230.240.220.220.22-6.38%133,000
Sep 20, 20240.240.240.230.240.24-2.08%323,317
Sep 19, 20240.230.240.220.240.2414.29%912,200
Sep 18, 20240.200.230.200.210.21-6.67%580,633
Sep 17, 20240.220.230.220.230.23-118,900
Sep 16, 20240.220.230.210.230.232.27%158,125
Sep 13, 20240.220.230.220.220.222.33%630,820
Sep 12, 20240.190.230.190.220.2219.44%458,400
Sep 11, 20240.180.180.180.180.182.86%45,400
Sep 10, 20240.190.190.180.180.18-5.41%89,000