Canada markets open in 6 hours 11 minutes

Giyani Metals Corp. (EMM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3450-0.0200 (-5.48%)
At close: 02:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.35000.35000.35000.35000.350018,200
Jun 29, 20220.35000.37000.35000.37000.370025,500
Jun 28, 20220.35000.35000.35000.35000.350013,700
Jun 27, 20220.34000.34000.33000.33000.3300141,800
Jun 24, 20220.35000.35000.35000.35000.350023,800
Jun 23, 20220.37000.37000.33000.35000.3500204,000
Jun 22, 20220.39000.39000.38000.38000.38003,900
Jun 21, 20220.38000.39000.36000.37000.37001,520,800
Jun 20, 20220.38000.39000.38000.39000.390055,400
Jun 17, 20220.36000.38000.36000.37000.3700174,500
Jun 16, 20220.38000.38000.36000.36000.3600234,000
Jun 15, 20220.37000.38000.37000.38000.380024,000
Jun 14, 20220.37000.37000.36000.37000.3700283,800
Jun 13, 20220.38000.38000.37000.37000.370072,300
Jun 10, 20220.38000.38000.38000.38000.380042,200
Jun 09, 20220.38000.38000.38000.38000.380073,500
Jun 08, 20220.39000.39000.38000.38000.3800147,500
Jun 07, 20220.39000.39000.38000.39000.390047,800
Jun 06, 20220.39000.40000.39000.39000.3900221,800
Jun 03, 20220.39000.39000.38000.39000.3900122,400
Jun 02, 20220.37000.39000.36000.38000.3800155,000
Jun 01, 20220.36000.36000.36000.36000.3600292,300
May 31, 20220.36000.36000.36000.36000.36009,500
May 30, 20220.35000.36000.35000.36000.36001,500
May 27, 20220.36000.36000.36000.36000.3600238,500
May 26, 20220.36000.36000.35000.36000.36001,500
May 25, 20220.36000.36000.35000.36000.3600230,500
May 24, 20220.36000.36000.35000.36000.360081,800
May 20, 20220.36000.36000.36000.36000.360029,500
May 19, 20220.36000.36000.36000.36000.360033,000
May 18, 20220.36000.36000.36000.36000.3600108,800
May 17, 20220.35000.36000.35000.36000.360086,100
May 16, 20220.36000.36000.35000.36000.3600121,500
May 13, 20220.30000.30000.30000.30000.3000-
May 12, 20220.33000.34000.30000.30000.3000474,500
May 11, 20220.34000.34000.32000.32000.320072,500
May 10, 20220.35000.35000.34000.34000.340040,000
May 09, 20220.38000.39000.34000.34000.340031,700
May 06, 20220.38000.39000.38000.39000.390011,900
May 05, 20220.40000.40000.38000.39000.3900144,500
May 04, 20220.39000.39000.39000.39000.390037,700
May 03, 20220.40000.40000.38000.38000.380012,700
May 02, 20220.40000.41000.38000.38000.3800279,500
Apr 29, 20220.40000.40000.39000.40000.400051,500
Apr 28, 20220.38000.40000.38000.40000.400037,700
Apr 27, 20220.36000.39000.36000.39000.390029,500
Apr 26, 20220.35000.37000.34000.36000.360093,300
Apr 25, 20220.34000.37000.33000.35000.3500139,000
Apr 22, 20220.36000.36000.33000.33000.330048,100
Apr 21, 20220.39000.39000.36000.36000.360054,100
Apr 20, 20220.40000.40000.38000.38000.3800221,900
Apr 19, 20220.39000.42000.38000.40000.40001,252,200
Apr 18, 20220.43000.43000.38000.38000.380096,500
Apr 14, 20220.40000.43000.40000.42000.42001,479,500
Apr 13, 20220.42000.42000.42000.42000.420012,600
Apr 12, 20220.40000.43000.40000.41000.4100259,400
Apr 11, 20220.38000.44000.37000.39000.3900901,600
Apr 08, 20220.35000.37000.35000.36000.3600395,700
Apr 07, 20220.34000.34000.33000.33000.330032,400
Apr 06, 20220.34000.36000.34000.34000.3400115,300
Apr 05, 20220.33000.33000.33000.33000.33004,900
Apr 04, 20220.33000.34000.33000.34000.340035,500
Apr 01, 20220.32000.32000.32000.32000.32001,500
Mar 31, 20220.33000.33000.31000.33000.3300155,700
Mar 30, 20220.34000.34000.30000.30000.3000743,000
Mar 29, 20220.35000.37000.34000.34000.3400159,400
Mar 28, 20220.34000.36000.34000.34000.3400177,000
Mar 25, 20220.34000.34000.32000.34000.3400245,100
Mar 24, 20220.33000.34000.33000.33000.330016,000
Mar 23, 20220.35000.35000.33000.33000.330083,300
Mar 22, 20220.34000.35000.34000.35000.3500108,700
Mar 21, 20220.35000.37000.35000.35000.3500187,400
Mar 18, 20220.35000.35000.34000.34000.340011,000
Mar 17, 20220.33000.35000.33000.34000.340050,400
Mar 16, 20220.31000.33000.30000.31000.3100123,700
Mar 15, 20220.30000.31000.30000.31000.310019,100
Mar 14, 20220.31000.31000.30000.30000.300010,600
Mar 11, 20220.33000.33000.31000.31000.310037,200
Mar 10, 20220.33000.34000.33000.34000.340014,500
Mar 09, 20220.31000.31000.31000.31000.310010,100
Mar 08, 20220.32000.35000.31000.31000.3100118,500
Mar 07, 20220.30000.31000.28000.31000.3100182,000
Mar 04, 20220.29000.30000.29000.30000.300023,000
Mar 03, 20220.30000.30000.29000.30000.3000285,100
Mar 02, 20220.31000.32000.30000.30000.300099,700
Mar 01, 20220.32000.32000.30000.30000.300070,300
Feb 28, 20220.30000.32000.30000.32000.3200119,100
Feb 25, 20220.32000.32000.30000.30000.300075,400
Feb 24, 20220.31000.33000.30000.32000.3200102,500
Feb 23, 20220.33000.33000.32000.32000.3200472,500
Feb 22, 20220.34000.34000.33000.33000.330045,300
Feb 18, 20220.35000.35000.34000.35000.350022,700
Feb 17, 20220.37000.37000.35000.36000.360016,400
Feb 16, 20220.36000.37000.35000.36000.3600244,500
Feb 15, 20220.34000.35000.34000.35000.35006,500
Feb 14, 20220.34000.36000.34000.35000.350031,300
Feb 11, 20220.32000.34000.32000.34000.340099,300
Feb 10, 20220.34000.35000.33000.34000.340048,500
Feb 09, 20220.35000.35000.34000.35000.350014,600
Feb 08, 20220.36000.36000.33000.34000.340060,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...