Canada markets close in 5 hours 36 minutes

Emgold Mining Corporation (EMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
As of 9:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20210.06500.06500.06500.06500.06505,700
Apr. 12, 20210.08000.08000.07000.07000.07001,577,300
Apr. 09, 20210.08000.08000.07000.07000.07002,916,800
Apr. 08, 20210.08000.09000.07000.08000.08009,640,000
Apr. 07, 20210.07000.07000.07000.07000.0700153,300
Apr. 06, 20210.07000.07000.07000.07000.070070,000
Apr. 05, 20210.07000.07000.07000.07000.0700376,400
Apr. 01, 20210.06000.06000.06000.06000.06003,000
Mar. 31, 20210.06000.06000.06000.06000.060012,500
Mar. 30, 20210.07000.07000.06000.06000.0600479,200
Mar. 29, 20210.07000.07000.06000.06000.060037,800
Mar. 26, 20210.07000.07000.06000.06000.0600172,100
Mar. 25, 20210.07000.07000.07000.07000.0700499,000
Mar. 24, 20210.07000.07000.07000.07000.070095,500
Mar. 23, 20210.08000.08000.07000.07000.0700911,000
Mar. 22, 20210.08000.08000.08000.08000.0800154,600
Mar. 19, 20210.08000.08000.08000.08000.08001,982,000
Mar. 18, 20210.07000.07000.07000.07000.0700677,000
Mar. 17, 20210.08000.08000.08000.08000.080011,200
Mar. 16, 20210.08000.08000.07000.08000.0800246,500
Mar. 15, 20210.07000.08000.07000.08000.0800468,600
Mar. 12, 20210.07000.07000.07000.07000.0700329,000
Mar. 11, 20210.07000.07000.07000.07000.070072,600
Mar. 10, 20210.07000.07000.07000.07000.0700340,000
Mar. 09, 20210.07000.07000.07000.07000.0700184,400
Mar. 08, 20210.06000.06000.06000.06000.06009,000
Mar. 05, 20210.06000.07000.06000.07000.0700232,500
Mar. 04, 20210.06000.06000.06000.06000.060012,000
Mar. 03, 20210.06000.06000.06000.06000.0600-
Mar. 02, 20210.06000.06000.06000.06000.0600-
Mar. 01, 20210.07000.07000.06000.06000.0600108,000
Feb. 26, 20210.07000.07000.07000.07000.0700567,000
Feb. 25, 20210.07000.07000.07000.07000.070047,000
Feb. 24, 20210.07000.07000.07000.07000.0700340,500
Feb. 23, 20210.08000.08000.07000.07000.0700440,100
Feb. 22, 20210.07000.08000.07000.08000.08002,116,300
Feb. 19, 20210.07000.07000.07000.07000.070010,000
Feb. 18, 20210.07000.07000.06000.06000.0600605,300
Feb. 17, 20210.07000.07000.06000.06000.0600312,000
Feb. 16, 20210.06000.07000.06000.06000.06001,596,500
Feb. 12, 20210.07000.07000.07000.07000.0700150,000
Feb. 11, 20210.06000.06000.06000.06000.060010,000
Feb. 10, 20210.06000.07000.06000.07000.0700154,500
Feb. 09, 20210.07000.07000.06000.07000.0700358,200
Feb. 08, 20210.06000.07000.06000.07000.07001,082,900
Feb. 05, 20210.06000.06000.06000.06000.060067,200
Feb. 04, 20210.06000.06000.06000.06000.060023,100
Feb. 03, 20210.06000.06000.06000.06000.0600195,000
Feb. 02, 20210.07000.07000.06000.06000.0600179,000
Feb. 01, 20210.06000.07000.06000.07000.0700348,000
Jan. 29, 20210.06000.06000.06000.06000.060068,000
Jan. 28, 20210.06000.06000.06000.06000.06001,137,500
Jan. 27, 20210.07000.07000.06000.06000.0600235,900
Jan. 26, 20210.06000.07000.06000.06000.0600904,200
Jan. 25, 20210.07000.07000.07000.07000.070066,600
Jan. 22, 20210.07000.07000.07000.07000.0700138,300
Jan. 21, 20210.07000.07000.06000.07000.0700254,500
Jan. 20, 20210.07000.07000.07000.07000.07001,743,600
Jan. 19, 20210.07000.07000.07000.07000.0700353,000
Jan. 18, 20210.08000.08000.07000.07000.070040,000
Jan. 15, 20210.07000.07000.07000.07000.0700220,000
Jan. 14, 20210.07000.07000.07000.07000.0700377,000
Jan. 13, 20210.07000.07000.07000.07000.07001,000
Jan. 12, 20210.07000.07000.07000.07000.070039,500
Jan. 11, 20210.07000.07000.07000.07000.0700114,000
Jan. 08, 20210.07000.07000.07000.07000.0700720,200
Jan. 07, 20210.08000.08000.07000.08000.0800190,300
Jan. 06, 20210.08000.08000.07000.08000.08001,209,000
Jan. 05, 20210.09000.09000.08000.08000.0800168,500
Jan. 04, 20210.09000.09000.08000.08000.0800274,500
Dec. 31, 20200.09000.09000.08000.08000.0800295,600
Dec. 30, 20200.07000.09000.07000.09000.0900392,600
Dec. 29, 20200.08000.08000.07000.08000.0800105,400
Dec. 24, 20200.07000.08000.07000.08000.080021,000
Dec. 23, 20200.08000.08000.08000.08000.080010,000
Dec. 22, 20200.08000.08000.08000.08000.0800-
Dec. 21, 20200.07000.08000.07000.08000.0800307,500
Dec. 18, 20200.07000.07000.07000.07000.0700606,000
Dec. 17, 20200.07000.07000.07000.07000.07001,106,100
Dec. 16, 20200.08000.08000.07000.07000.07001,067,000
Dec. 15, 20200.07000.08000.07000.08000.0800305,400
Dec. 14, 20200.08000.08000.08000.08000.0800247,000
Dec. 11, 20200.07000.07000.07000.07000.0700164,000
Dec. 10, 20200.07000.07000.07000.07000.0700611,500
Dec. 09, 20200.08000.08000.07000.08000.080052,000
Dec. 08, 20200.08000.08000.07000.08000.0800899,600
Dec. 07, 20200.08000.08000.08000.08000.0800164,000
Dec. 04, 20200.08000.08000.08000.08000.0800171,300
Dec. 03, 20200.08000.08000.08000.08000.0800321,500
Dec. 02, 20200.08000.08000.07000.08000.0800286,500
Dec. 01, 20200.08000.08000.07000.08000.0800914,700
Nov. 30, 20200.09000.09000.08000.08000.0800392,200
Nov. 27, 20200.08000.09000.08000.08000.08001,044,300
Nov. 26, 20200.09000.09000.09000.09000.090015,000
Nov. 25, 20200.09000.09000.08000.09000.0900240,000
Nov. 24, 20200.09000.09000.09000.09000.0900427,200
Nov. 23, 20200.10000.10000.10000.10000.1000844,000
Nov. 20, 20200.10000.11000.10000.10000.1000539,000
Nov. 19, 20200.11000.11000.10000.10000.1000586,700
Nov. 18, 20200.11000.11000.10000.10000.1000819,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...