Equity Metals Corporation (TSXV:EQTY)
Canada
· Delayed Price · Currency is CAD 0.2050
-0.0250 (-10.87%)
Mar 28, 2025, 3:59 PM EST
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 155,100 |
| Mar 18, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 173,200 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 104,603 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 103,801 |
| Mar 13, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | - | 251,936 |
| Mar 12, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 309,834 |
| Mar 11, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 25.64% | 344,100 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 308,033 |
| Mar 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 151,400 |
| Mar 6, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 176,331 |
| Mar 5, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 11.11% | 234,401 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 47,000 |
| Mar 3, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -8.11% | 219,841 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 65,500 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 22,600 |
| Feb 26, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 376,700 |
| Feb 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 116,500 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 29,400 |
| Feb 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.33% | 211,400 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 206,200 |
| Feb 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 188,600 |
| Feb 18, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 11.36% | 219,700 |
| Feb 14, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | - | 257,400 |
| Feb 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 147,700 |
| Feb 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 67,500 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 129,215 |
| Feb 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 100,728 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 149,541 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 62,300 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 104,500 |
| Feb 4, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 101,000 |
| Feb 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 43,605 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 102,600 |
| Jan 30, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 15.79% | 242,400 |
| Jan 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Jan 28, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 235,900 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 75,020 |
| Jan 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 96,124 |
| Jan 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 92,010 |
| Jan 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 46,400 |
| Jan 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 232,003 |
| Jan 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 63,500 |
| Jan 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 235,443 |