Equity Metals Corporation (TSXV:EQTY)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
Oct 9, 2026, 3:59 PM EST
Equity Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 551,032 |
| Oct 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 474,291 |
| Oct 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 742,308 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 728,943 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 985,074 |
| Oct 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 310,147 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,806,005 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 182,840 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 318,702 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.43% | 652,881 |
| Sep 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.00% | 214,215 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 100,742 |
| Sep 23, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 1,290,615 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 2,802,133 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 871,905 |
| Sep 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,413,806 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -18.75% | 4,055,316 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.15 | 0.16 | 0.16 | -28.89% | 3,704,236 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.23% | 81,647 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 1.09% | 622,915 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 312,431 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 548,296 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 272,348 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 110,527 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 627,882 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 596,973 |
| Sep 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 465,374 |
| Sep 1, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 295,222 |
| Aug 31, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 788,846 |
| Aug 28, 2026 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | 1.85% | 1,631,129 |
| Aug 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 464,548 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 206,629 |
| Aug 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 500,809 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 322,709 |
| Aug 21, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,420,644 |
| Aug 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 520,656 |
| Aug 19, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 9.80% | 623,176 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -12.07% | 823,956 |
| Aug 17, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 159,675 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 263,229 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 229,205 |
| Aug 12, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 460,296 |
| Aug 11, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.81% | 639,309 |
| Aug 10, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 8.47% | 521,966 |
| Aug 7, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 3.51% | 1,560,292 |
| Aug 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 144,684 |
| Aug 5, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 500,646 |
| Aug 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 642,540 |
| Jul 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 83,490 |
| Jul 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 118,669 |