Emergent Metals Corp. (EMR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:33PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
| Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
| Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,300 |
| Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
| Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Apr 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Apr 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Apr 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,000 |
| Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 59,000 |
| Apr 09, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 52,100 |
| Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,600 |
| Apr 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
| Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
| Apr 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 260,000 |
| Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,400 |
| Mar 27, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,000 |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 13, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
| Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
| Mar 04, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 116,800 |
| Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,700 |
| Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Feb 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
| Feb 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 115,000 |
| Feb 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,700 |
| Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,100 |
| Feb 14, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 35,000 |
| Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 289,500 |
| Feb 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 14,200 |
| Feb 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 191,000 |
| Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,300 |
| Feb 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 30, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
| Jan 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 23, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 38,000 |
| Jan 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
| Jan 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 65,000 |
| Jan 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 127,200 |
| Jan 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,800 |
| Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| Jan 08, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
| Jan 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
| Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 |
| Jan 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 122,000 |
| Dec 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,300 |
| Dec 22, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 84,000 |
| Dec 21, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 |
| Dec 20, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,700 |
| Dec 19, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,700 |
| Dec 18, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 8,400 |
| Dec 15, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,500 |
| Dec 14, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 13, 2023 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 177,200 |
| Dec 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
| Dec 11, 2023 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 156,500 |
| Dec 08, 2023 | 0.1000 | 0.1200 | 0.0900 | 0.1000 | 0.1000 | 71,000 |
| Dec 07, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Dec 06, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 38,000 |
| Dec 05, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Dec 04, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Dec 01, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Nov 30, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 24,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.