Equity Metals Corporation (TSXV:EQTY)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0050 (2.94%)
Oct 24, 2025, 1:18 PM EDT
Equity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 28,510 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 550,200 |
| Oct 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,834,800 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 1,306,600 |
| Oct 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 658,919 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 1,079,344 |
| Oct 16, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.33% | 2,677,700 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.25% | 1,671,200 |
| Oct 14, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 941,200 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,066,400 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -11.11% | 1,826,000 |
| Oct 8, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 924,900 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 734,545 |
| Oct 6, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 1,228,900 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 862,200 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 969,400 |
| Oct 1, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -6.12% | 781,936 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 773,000 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -9.09% | 1,054,100 |
| Sep 26, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 1,397,527 |
| Sep 25, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 18.60% | 1,427,708 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 617,335 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 1,200,648 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 11.63% | 3,216,900 |
| Sep 19, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 6.17% | 617,500 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.19% | 262,700 |
| Sep 17, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.33% | 834,647 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 626,100 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 944,339 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 1,741,600 |
| Sep 11, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 26.32% | 1,733,040 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 652,436 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 564,047 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 710,048 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.50% | 727,505 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 552,345 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -10.42% | 414,400 |
| Sep 2, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 20.00% | 1,576,308 |
| Aug 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.59% | 443,000 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.59% | 1,192,820 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 545,724 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.66% | 487,939 |
| Aug 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 255,700 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 450,842 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 241,120 |
| Aug 20, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 957,801 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,027,600 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 776,400 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 473,400 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 369,200 |