Equity Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.29	0.31	0.29	0.30	-	7.14%	398,500
Apr 30, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	550,718
Apr 29, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	497,724
Apr 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	588,576
Apr 27, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	349,541
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	-	344,062
Apr 23, 2026	0.32	0.32	0.29	0.30	0.30	-9.23%	607,534
Apr 22, 2026	0.32	0.35	0.32	0.33	0.33	1.56%	253,659
Apr 21, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	965,527
Apr 20, 2026	0.33	0.34	0.32	0.33	0.33	-5.71%	711,486
Apr 17, 2026	0.36	0.39	0.35	0.35	0.35	2.94%	1,127,970
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	-	177,599
Apr 15, 2026	0.34	0.35	0.33	0.34	0.34	-	535,380
Apr 14, 2026	0.33	0.34	0.33	0.34	0.34	7.94%	343,755
Apr 13, 2026	0.31	0.33	0.31	0.32	0.32	-1.56%	390,751
Apr 10, 2026	0.32	0.35	0.31	0.32	0.32	1.59%	915,531
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	796,604
Apr 8, 2026	0.34	0.34	0.30	0.31	0.31	8.93%	641,125
Apr 7, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	565,748
Apr 6, 2026	0.31	0.31	0.29	0.30	0.30	1.72%	179,142
Apr 2, 2026	0.28	0.31	0.28	0.29	0.29	-10.77%	629,701
Apr 1, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	318,966
Mar 31, 2026	0.29	0.33	0.29	0.32	0.32	14.29%	1,185,397
Mar 30, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	460,146
Mar 27, 2026	0.27	0.31	0.27	0.29	0.29	1.79%	730,564
Mar 26, 2026	0.29	0.31	0.27	0.28	0.28	-9.68%	826,395
Mar 25, 2026	0.34	0.35	0.31	0.31	0.31	-1.59%	1,522,284
Mar 24, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	564,983
Mar 23, 2026	0.28	0.32	0.28	0.31	0.31	8.93%	1,559,016
Mar 20, 2026	0.32	0.32	0.26	0.28	0.28	-9.68%	1,328,569
Mar 19, 2026	0.25	0.31	0.25	0.31	0.31	12.73%	1,348,751
Mar 18, 2026	0.31	0.31	0.28	0.28	0.28	-14.06%	920,981
Mar 17, 2026	0.29	0.33	0.29	0.32	0.32	8.47%	816,303
Mar 16, 2026	0.30	0.31	0.29	0.30	0.30	-	684,864
Mar 13, 2026	0.33	0.34	0.29	0.30	0.30	-11.94%	1,776,828
Mar 12, 2026	0.38	0.38	0.34	0.34	0.34	-6.94%	393,849
Mar 11, 2026	0.37	0.37	0.35	0.36	0.36	-5.26%	531,740
Mar 10, 2026	0.39	0.41	0.37	0.38	0.38	-	915,983
Mar 9, 2026	0.35	0.38	0.34	0.38	0.38	7.80%	904,164
Mar 6, 2026	0.36	0.37	0.34	0.35	0.35	-2.08%	735,288
Mar 5, 2026	0.36	0.37	0.34	0.36	0.36	-2.70%	892,763
Mar 4, 2026	0.42	0.42	0.37	0.37	0.37	-7.50%	847,584
Mar 3, 2026	0.39	0.43	0.38	0.40	0.40	-9.09%	3,106,479
Mar 2, 2026	0.48	0.48	0.42	0.44	0.44	-12.00%	1,492,238
Feb 27, 2026	0.50	0.50	0.45	0.50	0.50	6.38%	945,127
Feb 26, 2026	0.46	0.49	0.44	0.47	0.47	-1.57%	537,895
Feb 25, 2026	0.44	0.50	0.43	0.48	0.48	7.30%	1,526,021
Feb 24, 2026	0.42	0.45	0.40	0.45	0.45	5.95%	1,005,221
Feb 23, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	1,359,355
Feb 20, 2026	0.37	0.43	0.37	0.43	0.43	21.43%	1,398,279