Canada Markets open in 1 hr 59 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 20220.39000.43000.39000.42000.4200378,100
Jan. 19, 20220.39000.40000.39000.40000.40002,800
Jan. 18, 20220.41000.41000.39000.40000.400074,200
Jan. 17, 20220.41000.41000.40000.41000.410085,200
Jan. 14, 20220.38000.41000.37000.40000.4000474,700
Jan. 13, 20220.39000.39000.38000.39000.390086,300
Jan. 12, 20220.38000.39000.38000.38000.3800119,900
Jan. 11, 20220.37000.38000.37000.38000.3800119,000
Jan. 10, 20220.35000.38000.33000.37000.3700193,600
Jan. 07, 20220.34000.35000.34000.35000.350050,500
Jan. 06, 20220.34000.35000.32000.32000.3200122,100
Jan. 05, 20220.34000.36000.33000.35000.3500188,900
Jan. 04, 20220.34000.36000.31000.32000.3200700,700
Dec. 31, 20210.34000.34000.34000.34000.34001,300
Dec. 30, 20210.34000.34000.33000.34000.340054,800
Dec. 29, 20210.29000.33000.29000.33000.330099,100
Dec. 24, 20210.28000.28000.28000.28000.280019,000
Dec. 23, 20210.30000.31000.28000.28000.2800258,700
Dec. 22, 20210.30000.33000.30000.31000.3100337,700
Dec. 21, 20210.31000.32000.28000.30000.3000442,000
Dec. 20, 20210.31000.31000.28000.30000.3000238,200
Dec. 17, 20210.31000.31000.28000.30000.300094,600
Dec. 16, 20210.30000.33000.28000.30000.3000925,100
Dec. 15, 20210.32000.33000.28000.28000.2800495,200
Dec. 14, 20210.34000.34000.31000.31000.3100224,300
Dec. 13, 20210.32000.37000.32000.33000.3300301,000
Dec. 10, 20210.32000.34000.32000.33000.330086,400
Dec. 09, 20210.34000.34000.31000.31000.3100260,000
Dec. 08, 20210.35000.35000.33000.34000.340086,800
Dec. 07, 20210.37000.37000.34000.34000.3400311,000
Dec. 06, 20210.36000.36000.34000.35000.35003,900
Dec. 03, 20210.37000.37000.33000.34000.3400554,100
Dec. 02, 20210.38000.38000.35000.36000.3600236,900
Dec. 01, 20210.37000.40000.37000.39000.3900100,000
Nov. 30, 20210.39000.39000.36000.36000.3600211,100
Nov. 29, 20210.38000.39000.37000.38000.3800337,700
Nov. 26, 20210.40000.40000.38000.39000.3900210,200
Nov. 25, 20210.39000.41000.39000.41000.410042,700
Nov. 24, 20210.40000.40000.39000.39000.390089,500
Nov. 23, 20210.40000.42000.40000.41000.4100248,200
Nov. 22, 20210.41000.41000.40000.40000.400037,800
Nov. 19, 20210.42000.42000.40000.42000.420061,800
Nov. 18, 20210.43000.43000.42000.42000.42009,500
Nov. 17, 20210.41000.43000.41000.42000.420032,800
Nov. 16, 20210.43000.43000.41000.42000.4200142,000
Nov. 15, 20210.44000.44000.42000.42000.420084,600
Nov. 12, 20210.41000.45000.41000.43000.4300596,400
Nov. 11, 20210.41000.42000.40000.40000.4000321,100
Nov. 10, 20210.40000.44000.39000.40000.40001,133,900
Nov. 09, 20210.50000.50000.50000.50000.5000102,100
Nov. 08, 20210.51000.52000.48000.50000.500067,800
Nov. 05, 20210.49000.53000.48000.48000.480065,700
Nov. 04, 20210.57000.57000.49000.49000.4900492,500
Nov. 03, 20210.55000.61000.55000.60000.6000222,700
Nov. 02, 20210.53000.54000.53000.54000.540039,800
Nov. 01, 20210.54000.54000.51000.54000.540083,900
Oct. 29, 20210.52000.54000.51000.51000.510068,700
Oct. 28, 20210.47000.52000.46000.51000.510071,100
Oct. 27, 20210.45000.48000.45000.48000.480017,600
Oct. 26, 20210.47000.47000.43000.43000.430036,300
Oct. 25, 20210.51000.51000.45000.46000.460069,800
Oct. 22, 20210.52000.54000.46000.48000.4800102,200
Oct. 21, 20210.50000.52000.46000.52000.520060,200
Oct. 20, 20210.49000.52000.46000.51000.510098,100
Oct. 19, 20210.44000.44000.38000.44000.4400366,300
Oct. 18, 20210.46000.46000.40000.40000.4000197,900
Oct. 15, 20210.57000.57000.44000.44000.4400724,400
Oct. 14, 20210.53000.56000.51000.52000.52003,900,600
Oct. 13, 20210.54000.57000.51000.53000.5300362,900
Oct. 12, 20210.60000.61000.54000.56000.5600168,800
Oct. 08, 20210.52000.59000.52000.59000.5900665,800
Oct. 07, 20210.46000.52000.46000.51000.510046,400
Oct. 06, 20210.44000.45000.43000.45000.450048,300
Oct. 05, 20210.43000.45000.43000.45000.450043,000
Oct. 04, 20210.42000.43000.42000.43000.430035,600
Oct. 01, 20210.42000.44000.36000.44000.4400180,500
Sep. 30, 20210.43000.43000.43000.43000.430058,600
Sep. 29, 20210.48000.48000.43000.44000.4400153,800
Sep. 28, 20210.47000.47000.45000.46000.4600113,000
Sep. 27, 20210.48000.49000.46000.46000.4600315,300
Sep. 24, 20210.49000.50000.48000.48000.4800137,200
Sep. 23, 20210.50000.50000.49000.49000.4900109,600
Sep. 22, 20210.51000.51000.49000.49000.4900442,500
Sep. 21, 20210.50000.51000.48000.51000.5100126,400
Sep. 20, 20210.51000.51000.47000.50000.5000170,500
Sep. 17, 20210.51000.51000.49000.50000.5000405,800
Sep. 16, 20210.51000.51000.50000.50000.5000279,200
Sep. 15, 20210.52000.53000.48000.51000.510098,900
Sep. 14, 20210.54000.54000.53000.53000.530021,300
Sep. 13, 20210.49000.54000.49000.54000.540075,500
Sep. 10, 20210.48000.49000.46000.49000.4900199,100
Sep. 09, 20210.48000.49000.45000.48000.4800264,600
Sep. 08, 20210.50000.50000.46000.50000.500072,700
Sep. 07, 20210.52000.55000.47000.49000.490070,700
Sep. 03, 20210.49000.58000.49000.52000.5200251,700
Sep. 02, 20210.48000.49000.46000.48000.480019,500
Sep. 01, 20210.50000.50000.49000.49000.49002,000
Aug. 31, 20210.41000.51000.41000.48000.4800150,700
Aug. 30, 20210.42000.42000.40000.40000.400054,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...