Giyani Metals Corp. (EMM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4200

+0.0250

(+6.33%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	-	-	-	-	-	-
Jan. 20, 2022	0.3900	0.4300	0.3900	0.4200	0.4200	378,100
Jan. 19, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	2,800
Jan. 18, 2022	0.4100	0.4100	0.3900	0.4000	0.4000	74,200
Jan. 17, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	85,200
Jan. 14, 2022	0.3800	0.4100	0.3700	0.4000	0.4000	474,700
Jan. 13, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	86,300
Jan. 12, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	119,900
Jan. 11, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	119,000
Jan. 10, 2022	0.3500	0.3800	0.3300	0.3700	0.3700	193,600
Jan. 07, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	50,500
Jan. 06, 2022	0.3400	0.3500	0.3200	0.3200	0.3200	122,100
Jan. 05, 2022	0.3400	0.3600	0.3300	0.3500	0.3500	188,900
Jan. 04, 2022	0.3400	0.3600	0.3100	0.3200	0.3200	700,700
Dec. 31, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	1,300
Dec. 30, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	54,800
Dec. 29, 2021	0.2900	0.3300	0.2900	0.3300	0.3300	99,100
Dec. 24, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	19,000
Dec. 23, 2021	0.3000	0.3100	0.2800	0.2800	0.2800	258,700
Dec. 22, 2021	0.3000	0.3300	0.3000	0.3100	0.3100	337,700
Dec. 21, 2021	0.3100	0.3200	0.2800	0.3000	0.3000	442,000
Dec. 20, 2021	0.3100	0.3100	0.2800	0.3000	0.3000	238,200
Dec. 17, 2021	0.3100	0.3100	0.2800	0.3000	0.3000	94,600
Dec. 16, 2021	0.3000	0.3300	0.2800	0.3000	0.3000	925,100
Dec. 15, 2021	0.3200	0.3300	0.2800	0.2800	0.2800	495,200
Dec. 14, 2021	0.3400	0.3400	0.3100	0.3100	0.3100	224,300
Dec. 13, 2021	0.3200	0.3700	0.3200	0.3300	0.3300	301,000
Dec. 10, 2021	0.3200	0.3400	0.3200	0.3300	0.3300	86,400
Dec. 09, 2021	0.3400	0.3400	0.3100	0.3100	0.3100	260,000
Dec. 08, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	86,800
Dec. 07, 2021	0.3700	0.3700	0.3400	0.3400	0.3400	311,000
Dec. 06, 2021	0.3600	0.3600	0.3400	0.3500	0.3500	3,900
Dec. 03, 2021	0.3700	0.3700	0.3300	0.3400	0.3400	554,100
Dec. 02, 2021	0.3800	0.3800	0.3500	0.3600	0.3600	236,900
Dec. 01, 2021	0.3700	0.4000	0.3700	0.3900	0.3900	100,000
Nov. 30, 2021	0.3900	0.3900	0.3600	0.3600	0.3600	211,100
Nov. 29, 2021	0.3800	0.3900	0.3700	0.3800	0.3800	337,700
Nov. 26, 2021	0.4000	0.4000	0.3800	0.3900	0.3900	210,200
Nov. 25, 2021	0.3900	0.4100	0.3900	0.4100	0.4100	42,700
Nov. 24, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	89,500
Nov. 23, 2021	0.4000	0.4200	0.4000	0.4100	0.4100	248,200
Nov. 22, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	37,800
Nov. 19, 2021	0.4200	0.4200	0.4000	0.4200	0.4200	61,800
Nov. 18, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	9,500
Nov. 17, 2021	0.4100	0.4300	0.4100	0.4200	0.4200	32,800
Nov. 16, 2021	0.4300	0.4300	0.4100	0.4200	0.4200	142,000
Nov. 15, 2021	0.4400	0.4400	0.4200	0.4200	0.4200	84,600
Nov. 12, 2021	0.4100	0.4500	0.4100	0.4300	0.4300	596,400
Nov. 11, 2021	0.4100	0.4200	0.4000	0.4000	0.4000	321,100
Nov. 10, 2021	0.4000	0.4400	0.3900	0.4000	0.4000	1,133,900
Nov. 09, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	102,100
Nov. 08, 2021	0.5100	0.5200	0.4800	0.5000	0.5000	67,800
Nov. 05, 2021	0.4900	0.5300	0.4800	0.4800	0.4800	65,700
Nov. 04, 2021	0.5700	0.5700	0.4900	0.4900	0.4900	492,500
Nov. 03, 2021	0.5500	0.6100	0.5500	0.6000	0.6000	222,700
Nov. 02, 2021	0.5300	0.5400	0.5300	0.5400	0.5400	39,800
Nov. 01, 2021	0.5400	0.5400	0.5100	0.5400	0.5400	83,900
Oct. 29, 2021	0.5200	0.5400	0.5100	0.5100	0.5100	68,700
Oct. 28, 2021	0.4700	0.5200	0.4600	0.5100	0.5100	71,100
Oct. 27, 2021	0.4500	0.4800	0.4500	0.4800	0.4800	17,600
Oct. 26, 2021	0.4700	0.4700	0.4300	0.4300	0.4300	36,300
Oct. 25, 2021	0.5100	0.5100	0.4500	0.4600	0.4600	69,800
Oct. 22, 2021	0.5200	0.5400	0.4600	0.4800	0.4800	102,200
Oct. 21, 2021	0.5000	0.5200	0.4600	0.5200	0.5200	60,200
Oct. 20, 2021	0.4900	0.5200	0.4600	0.5100	0.5100	98,100
Oct. 19, 2021	0.4400	0.4400	0.3800	0.4400	0.4400	366,300
Oct. 18, 2021	0.4600	0.4600	0.4000	0.4000	0.4000	197,900
Oct. 15, 2021	0.5700	0.5700	0.4400	0.4400	0.4400	724,400
Oct. 14, 2021	0.5300	0.5600	0.5100	0.5200	0.5200	3,900,600
Oct. 13, 2021	0.5400	0.5700	0.5100	0.5300	0.5300	362,900
Oct. 12, 2021	0.6000	0.6100	0.5400	0.5600	0.5600	168,800
Oct. 08, 2021	0.5200	0.5900	0.5200	0.5900	0.5900	665,800
Oct. 07, 2021	0.4600	0.5200	0.4600	0.5100	0.5100	46,400
Oct. 06, 2021	0.4400	0.4500	0.4300	0.4500	0.4500	48,300
Oct. 05, 2021	0.4300	0.4500	0.4300	0.4500	0.4500	43,000
Oct. 04, 2021	0.4200	0.4300	0.4200	0.4300	0.4300	35,600
Oct. 01, 2021	0.4200	0.4400	0.3600	0.4400	0.4400	180,500
Sep. 30, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	58,600
Sep. 29, 2021	0.4800	0.4800	0.4300	0.4400	0.4400	153,800
Sep. 28, 2021	0.4700	0.4700	0.4500	0.4600	0.4600	113,000
Sep. 27, 2021	0.4800	0.4900	0.4600	0.4600	0.4600	315,300
Sep. 24, 2021	0.4900	0.5000	0.4800	0.4800	0.4800	137,200
Sep. 23, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	109,600
Sep. 22, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	442,500
Sep. 21, 2021	0.5000	0.5100	0.4800	0.5100	0.5100	126,400
Sep. 20, 2021	0.5100	0.5100	0.4700	0.5000	0.5000	170,500
Sep. 17, 2021	0.5100	0.5100	0.4900	0.5000	0.5000	405,800
Sep. 16, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	279,200
Sep. 15, 2021	0.5200	0.5300	0.4800	0.5100	0.5100	98,900
Sep. 14, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	21,300
Sep. 13, 2021	0.4900	0.5400	0.4900	0.5400	0.5400	75,500
Sep. 10, 2021	0.4800	0.4900	0.4600	0.4900	0.4900	199,100
Sep. 09, 2021	0.4800	0.4900	0.4500	0.4800	0.4800	264,600
Sep. 08, 2021	0.5000	0.5000	0.4600	0.5000	0.5000	72,700
Sep. 07, 2021	0.5200	0.5500	0.4700	0.4900	0.4900	70,700
Sep. 03, 2021	0.4900	0.5800	0.4900	0.5200	0.5200	251,700
Sep. 02, 2021	0.4800	0.4900	0.4600	0.4800	0.4800	19,500
Sep. 01, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	2,000
Aug. 31, 2021	0.4100	0.5100	0.4100	0.4800	0.4800	150,700
Aug. 30, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	54,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,058.18-147.02(-0.69%)

S&P 5004,482.73-50.03(-1.10%)

DOW34,715.39-313.21(-0.89%)

CAD/USD0.7983-0.0016(-0.2044%)

CRUDE OIL84.21-1.34(-1.57%)

BTC-CAD48,427.78-4,514.04(-8.53%)

Giyani Metals Corp. (EMM.V)

S&P/TSX
21,058.18
-147.02(-0.69%)

S&P 500
4,482.73
-50.03(-1.10%)

DOW
34,715.39
-313.21(-0.89%)

CAD/USD
0.7983
-0.0016(-0.2044%)

CRUDE OIL
84.21
-1.34(-1.57%)

BTC-CAD
48,427.78
-4,514.04(-8.53%)