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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	18,200
Jun 29, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	25,500
Jun 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	13,700
Jun 27, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	141,800
Jun 24, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	23,800
Jun 23, 2022	0.3700	0.3700	0.3300	0.3500	0.3500	204,000
Jun 22, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	3,900
Jun 21, 2022	0.3800	0.3900	0.3600	0.3700	0.3700	1,520,800
Jun 20, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	55,400
Jun 17, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	174,500
Jun 16, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	234,000
Jun 15, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	24,000
Jun 14, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	283,800
Jun 13, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	72,300
Jun 10, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	42,200
Jun 09, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	73,500
Jun 08, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	147,500
Jun 07, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	47,800
Jun 06, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	221,800
Jun 03, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	122,400
Jun 02, 2022	0.3700	0.3900	0.3600	0.3800	0.3800	155,000
Jun 01, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	292,300
May 31, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	9,500
May 30, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	1,500
May 27, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	238,500
May 26, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	1,500
May 25, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	230,500
May 24, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	81,800
May 20, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	29,500
May 19, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	33,000
May 18, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	108,800
May 17, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	86,100
May 16, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	121,500
May 13, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 12, 2022	0.3300	0.3400	0.3000	0.3000	0.3000	474,500
May 11, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	72,500
May 10, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	40,000
May 09, 2022	0.3800	0.3900	0.3400	0.3400	0.3400	31,700
May 06, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	11,900
May 05, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	144,500
May 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	37,700
May 03, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	12,700
May 02, 2022	0.4000	0.4100	0.3800	0.3800	0.3800	279,500
Apr 29, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	51,500
Apr 28, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	37,700
Apr 27, 2022	0.3600	0.3900	0.3600	0.3900	0.3900	29,500
Apr 26, 2022	0.3500	0.3700	0.3400	0.3600	0.3600	93,300
Apr 25, 2022	0.3400	0.3700	0.3300	0.3500	0.3500	139,000
Apr 22, 2022	0.3600	0.3600	0.3300	0.3300	0.3300	48,100
Apr 21, 2022	0.3900	0.3900	0.3600	0.3600	0.3600	54,100
Apr 20, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	221,900
Apr 19, 2022	0.3900	0.4200	0.3800	0.4000	0.4000	1,252,200
Apr 18, 2022	0.4300	0.4300	0.3800	0.3800	0.3800	96,500
Apr 14, 2022	0.4000	0.4300	0.4000	0.4200	0.4200	1,479,500
Apr 13, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	12,600
Apr 12, 2022	0.4000	0.4300	0.4000	0.4100	0.4100	259,400
Apr 11, 2022	0.3800	0.4400	0.3700	0.3900	0.3900	901,600
Apr 08, 2022	0.3500	0.3700	0.3500	0.3600	0.3600	395,700
Apr 07, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	32,400
Apr 06, 2022	0.3400	0.3600	0.3400	0.3400	0.3400	115,300
Apr 05, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	4,900
Apr 04, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	35,500
Apr 01, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Mar 31, 2022	0.3300	0.3300	0.3100	0.3300	0.3300	155,700
Mar 30, 2022	0.3400	0.3400	0.3000	0.3000	0.3000	743,000
Mar 29, 2022	0.3500	0.3700	0.3400	0.3400	0.3400	159,400
Mar 28, 2022	0.3400	0.3600	0.3400	0.3400	0.3400	177,000
Mar 25, 2022	0.3400	0.3400	0.3200	0.3400	0.3400	245,100
Mar 24, 2022	0.3300	0.3400	0.3300	0.3300	0.3300	16,000
Mar 23, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	83,300
Mar 22, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	108,700
Mar 21, 2022	0.3500	0.3700	0.3500	0.3500	0.3500	187,400
Mar 18, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	11,000
Mar 17, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	50,400
Mar 16, 2022	0.3100	0.3300	0.3000	0.3100	0.3100	123,700
Mar 15, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	19,100
Mar 14, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	10,600
Mar 11, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	37,200
Mar 10, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	14,500
Mar 09, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	10,100
Mar 08, 2022	0.3200	0.3500	0.3100	0.3100	0.3100	118,500
Mar 07, 2022	0.3000	0.3100	0.2800	0.3100	0.3100	182,000
Mar 04, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	23,000
Mar 03, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	285,100
Mar 02, 2022	0.3100	0.3200	0.3000	0.3000	0.3000	99,700
Mar 01, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	70,300
Feb 28, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	119,100
Feb 25, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	75,400
Feb 24, 2022	0.3100	0.3300	0.3000	0.3200	0.3200	102,500
Feb 23, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	472,500
Feb 22, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	45,300
Feb 18, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	22,700
Feb 17, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	16,400
Feb 16, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	244,500
Feb 15, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	6,500
Feb 14, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	31,300
Feb 11, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	99,300
Feb 10, 2022	0.3400	0.3500	0.3300	0.3400	0.3400	48,500
Feb 09, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	14,600
Feb 08, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	60,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7772+0.0010(+0.13%)

CRUDE OIL108.47+0.04(+0.04%)

BTC-CAD24,583.06-144.56(-0.58%)

Giyani Metals Corp. (EMM.V)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7772
+0.0010(+0.13%)

CRUDE OIL
108.47
+0.04(+0.04%)

BTC-CAD
24,583.06
-144.56(-0.58%)