Canada markets close in 3 hours 53 minutes

Giyani Metals Corp. (EMM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
As of 10:58AM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20240.10500.10500.10500.10500.10508,500
Jul 16, 20240.10500.10500.10500.10500.10502,000
Jul 15, 20240.11000.11000.11000.11000.11005,000
Jul 12, 20240.11000.11000.09500.09500.095063,500
Jul 11, 20240.11000.11000.10000.10500.105028,850
Jul 10, 20240.08500.10500.08500.10500.1050425,000
Jul 09, 20240.08500.08500.08000.08500.0850141,000
Jul 08, 20240.09000.09000.08500.08500.085082,588
Jul 05, 20240.09000.09000.08500.08500.085029,300
Jul 04, 20240.09000.09000.09000.09000.090084,000
Jul 03, 20240.09000.09000.09000.09000.0900103,000
Jul 02, 20240.09000.09000.09000.09000.0900319,000
Jun 28, 20240.09500.09500.09000.09000.0900110,000
Jun 27, 20240.09500.09500.09000.09000.090098,000
Jun 26, 20240.09000.09500.09000.09500.0950178,000
Jun 25, 20240.09500.09500.09000.09000.090025,000
Jun 24, 20240.10000.10000.09000.09500.0950280,400
Jun 21, 20240.09000.09500.09000.09500.0950193,436
Jun 20, 20240.09500.10000.09000.09000.0900139,000
Jun 19, 20240.09000.09500.09000.09500.095071,000
Jun 18, 20240.08500.10000.08000.09500.0950290,600
Jun 17, 20240.09000.09000.08500.09000.090020,500
Jun 14, 20240.09000.09000.09000.09000.0900-
Jun 13, 20240.09000.09000.08500.09000.0900149,210
Jun 12, 20240.09000.09000.09000.09000.09006,000
Jun 11, 20240.09000.09000.08500.08500.085072,000
Jun 10, 20240.09000.09000.08500.08500.085069,350
Jun 07, 20240.09000.09000.09000.09000.090012,000
Jun 06, 20240.09500.09500.09000.09000.09008,000
Jun 05, 20240.09000.09500.09000.09000.090027,000
Jun 04, 20240.08500.09500.08500.09500.095024,900
Jun 03, 20240.10500.10500.09000.09000.090098,450
May 31, 20240.10000.10000.10000.10000.1000-
May 30, 20240.10000.10000.10000.10000.100039,000
May 29, 20240.10500.10500.10500.10500.10501,000
May 28, 20240.10000.10000.10000.10000.100072,500
May 27, 20240.10000.10500.10000.10500.1050538,000
May 24, 20240.10000.10000.10000.10000.10005,000
May 23, 20240.09500.09500.09500.09500.0950-
May 22, 20240.09500.09500.09500.09500.095091,000
May 21, 20240.10000.10000.09500.09500.095046,500
May 17, 20240.10000.10000.10000.10000.100018,500
May 16, 20240.10000.10000.10000.10000.100080,000
May 15, 20240.09500.09500.09500.09500.0950111,054
May 14, 20240.10000.10000.10000.10000.10002,240
May 13, 20240.09500.09500.09500.09500.0950-
May 10, 20240.10000.10000.09500.09500.0950137,328
May 09, 20240.09500.09500.09500.09500.0950165,000
May 08, 20240.09000.09000.09000.09000.090014,000
May 07, 20240.09000.09000.09000.09000.09001,000
May 06, 20240.09000.09000.09000.09000.0900653,045
May 03, 20240.08500.09000.08500.09000.090042,500
May 02, 20240.08000.08500.08000.08000.0800137,988
May 01, 20240.09000.09000.08000.08000.080052,000
Apr 30, 20240.08500.09000.08000.08000.0800198,625
Apr 29, 20240.09000.09000.08000.08500.085024,000
Apr 26, 20240.09000.09000.09000.09000.090010,000
Apr 25, 20240.09000.09000.09000.09000.090019,470
Apr 24, 20240.08000.09000.08000.09000.090022,500
Apr 23, 20240.08500.09000.07500.08000.0800256,789
Apr 22, 20240.09500.09500.08000.08500.0850547,784
Apr 19, 20240.09500.10000.09500.09500.095032,530
Apr 18, 20240.10000.10000.09500.10000.10009,400
Apr 17, 20240.10000.10000.10000.10000.10005,000
Apr 16, 20240.10000.10000.10000.10000.1000-
Apr 15, 20240.10000.10000.10000.10000.100069,500
Apr 12, 20240.10000.10000.10000.10000.1000109,500
Apr 11, 20240.10000.10000.09500.09500.095019,000
Apr 10, 20240.10000.10000.10000.10000.1000102,000
Apr 09, 20240.10000.10000.10000.10000.100036,000
Apr 08, 20240.10000.10000.09500.10000.1000118,500
Apr 05, 20240.10500.10500.10000.10000.100035,500
Apr 04, 20240.10500.10500.10000.10000.100089,500
Apr 03, 20240.10500.11000.10000.10000.1000281,500
Apr 02, 20240.11000.11000.10500.10500.10506,000
Apr 01, 20240.11500.11500.11000.11000.11002,500
Mar 28, 20240.10000.11000.10000.11000.110069,047
Mar 27, 20240.10500.10500.10000.10000.100042,047
Mar 26, 20240.10500.10500.10500.10500.105010,500
Mar 25, 20240.10000.10000.10000.10000.1000114,000
Mar 22, 20240.09500.10500.09500.10000.1000127,554
Mar 21, 20240.09500.09500.09500.09500.095047,500
Mar 20, 20240.10000.10000.10000.10000.100085,000
Mar 19, 20240.10000.10000.09500.09500.09509,500
Mar 18, 20240.11000.11000.10000.10500.105098,700
Mar 15, 20240.11000.11000.11000.11000.110032,000
Mar 14, 20240.10500.10500.10500.10500.105052,000
Mar 13, 20240.10500.10500.10500.10500.105099,000
Mar 12, 20240.11000.11000.11000.11000.110020,500
Mar 11, 20240.10500.10500.10500.10500.10505,000
Mar 08, 20240.10500.10500.10500.10500.105047,800
Mar 07, 20240.11000.11000.11000.11000.110075,000
Mar 06, 20240.11000.11000.10500.10500.105012,000
Mar 05, 20240.10000.10000.10000.10000.100020,000
Mar 04, 20240.11500.12000.10500.11000.110093,000
Mar 01, 20240.11000.12000.11000.12000.120056,263
Feb 29, 20240.11500.11500.11000.11500.115022,400
Feb 28, 20240.11000.11000.11000.11000.110026,000
Feb 27, 20240.11000.11500.11000.11500.11502,500
Feb 26, 20240.11000.11500.11000.11500.115038,620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...