Canada Markets closed

Emgold Mining Corporation (EMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20220.04000.05000.04000.05000.050011,700
Jan. 26, 20220.05000.05000.04000.04000.0400183,300
Jan. 25, 20220.05000.05000.05000.05000.05001,000
Jan. 24, 20220.05000.05000.05000.05000.0500117,000
Jan. 21, 20220.05000.05000.05000.05000.050011,000
Jan. 20, 20220.05000.06000.05000.06000.0600190,400
Jan. 19, 20220.05000.05000.05000.05000.0500337,000
Jan. 18, 20220.04000.04000.04000.04000.0400503,000
Jan. 17, 20220.04000.04000.04000.04000.040054,000
Jan. 14, 20220.04000.04000.04000.04000.0400100,000
Jan. 13, 20220.04000.04000.04000.04000.040058,300
Jan. 12, 20220.04000.04000.04000.04000.0400-
Jan. 11, 20220.04000.04000.04000.04000.0400-
Jan. 10, 20220.04000.04000.04000.04000.04005,300
Jan. 07, 20220.04000.04000.04000.04000.0400988,500
Jan. 06, 20220.05000.05000.05000.05000.0500-
Jan. 05, 20220.04000.05000.04000.05000.0500476,200
Jan. 04, 20220.04000.04000.04000.04000.0400-
Dec. 31, 20210.04000.04000.04000.04000.0400320,000
Dec. 30, 20210.04000.04000.04000.04000.0400145,000
Dec. 29, 20210.04000.04000.04000.04000.04009,000
Dec. 24, 20210.04000.04000.04000.04000.0400177,000
Dec. 23, 20210.04000.04000.04000.04000.0400437,000
Dec. 22, 20210.04000.04000.04000.04000.04001,000,000
Dec. 21, 20210.03000.04000.03000.04000.04001,043,000
Dec. 20, 20210.04000.04000.03000.03000.0300528,700
Dec. 17, 20210.04000.04000.03000.03000.030010,000
Dec. 16, 20210.04000.04000.04000.04000.040010,000
Dec. 15, 20210.04000.04000.04000.04000.0400118,000
Dec. 14, 20210.04000.04000.03000.03000.0300314,000
Dec. 13, 20210.04000.04000.04000.04000.040012,000
Dec. 10, 20210.04000.04000.04000.04000.0400-
Dec. 09, 20210.04000.04000.04000.04000.0400111,000
Dec. 08, 20210.04000.04000.04000.04000.0400111,000
Dec. 07, 20210.04000.04000.04000.04000.0400613,800
Dec. 06, 20210.04000.04000.04000.04000.0400-
Dec. 03, 20210.04000.04000.04000.04000.0400-
Dec. 02, 20210.04000.04000.04000.04000.0400151,000
Dec. 01, 20210.04000.04000.04000.04000.0400-
Nov. 30, 20210.04000.04000.04000.04000.0400-
Nov. 29, 20210.04000.04000.04000.04000.040029,000
Nov. 26, 20210.04000.04000.04000.04000.0400142,000
Nov. 25, 20210.04000.04000.04000.04000.04004,000
Nov. 24, 20210.04000.04000.04000.04000.04004,200
Nov. 23, 20210.05000.05000.04000.04000.0400476,200
Nov. 22, 20210.05000.05000.05000.05000.05009,500
Nov. 19, 20210.04000.04000.04000.04000.040030,000
Nov. 18, 20210.04000.04000.04000.04000.0400-
Nov. 17, 20210.04000.04000.04000.04000.040010,000
Nov. 16, 20210.05000.05000.05000.05000.0500138,000
Nov. 15, 20210.05000.05000.04000.05000.0500179,000
Nov. 12, 20210.05000.05000.05000.05000.0500128,000
Nov. 11, 20210.05000.05000.05000.05000.0500583,000
Nov. 10, 20210.05000.05000.05000.05000.050010,000
Nov. 09, 20210.05000.05000.05000.05000.050017,900
Nov. 08, 20210.05000.05000.05000.05000.050022,000
Nov. 05, 20210.05000.05000.05000.05000.050010,000
Nov. 04, 20210.05000.05000.05000.05000.0500116,000
Nov. 03, 20210.05000.05000.05000.05000.0500-
Nov. 02, 20210.05000.05000.05000.05000.050020,000
Nov. 01, 20210.05000.05000.05000.05000.050070,000
Oct. 29, 20210.05000.05000.05000.05000.0500-
Oct. 28, 20210.05000.05000.05000.05000.050019,000
Oct. 27, 20210.05000.05000.05000.05000.0500-
Oct. 26, 20210.05000.05000.05000.05000.05003,300
Oct. 25, 20210.05000.05000.05000.05000.0500159,000
Oct. 22, 20210.05000.05000.05000.05000.0500256,000
Oct. 21, 20210.05000.05000.05000.05000.05002,600
Oct. 20, 20210.05000.05000.05000.05000.05007,000
Oct. 19, 20210.05000.05000.05000.05000.050098,000
Oct. 18, 20210.05000.05000.05000.05000.0500-
Oct. 15, 20210.05000.05000.05000.05000.0500-
Oct. 14, 20210.05000.05000.05000.05000.05005,000
Oct. 13, 20210.05000.05000.05000.05000.050045,000
Oct. 12, 20210.05000.05000.05000.05000.05005,000
Oct. 08, 20210.05000.05000.05000.05000.050010,000
Oct. 07, 20210.05000.05000.05000.05000.0500897,000
Oct. 06, 20210.06000.06000.06000.06000.0600-
Oct. 05, 20210.06000.06000.05000.06000.060019,400
Oct. 04, 20210.05000.06000.05000.06000.060019,000
Oct. 01, 20210.05000.05000.05000.05000.0500101,500
Sep. 30, 20210.06000.06000.06000.06000.0600-
Sep. 29, 20210.06000.06000.06000.06000.060010,000
Sep. 28, 20210.06000.06000.06000.06000.060028,000
Sep. 27, 20210.05000.06000.05000.06000.060056,000
Sep. 24, 20210.06000.06000.06000.06000.06006,500
Sep. 23, 20210.05000.05000.05000.05000.050060,000
Sep. 22, 20210.06000.06000.05000.05000.0500100,100
Sep. 21, 20210.06000.06000.06000.06000.0600601,000
Sep. 20, 20210.05000.05000.05000.05000.050028,100
Sep. 17, 20210.06000.06000.05000.05000.0500140,000
Sep. 16, 20210.05000.06000.05000.06000.060062,900
Sep. 15, 20210.06000.06000.05000.05000.0500215,000
Sep. 14, 20210.06000.06000.06000.06000.0600407,300
Sep. 13, 20210.06000.06000.06000.06000.060087,000
Sep. 10, 20210.06000.06000.06000.06000.0600704,300
Sep. 09, 20210.06000.06000.06000.06000.060025,000
Sep. 08, 20210.06000.06000.06000.06000.0600176,000
Sep. 07, 20210.06000.07000.06000.06000.0600616,000
Sep. 03, 20210.06000.06000.06000.06000.060030,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...