Canada markets closed

E3 Metals Corp. (ETMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.0800 (+15.38%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.59000.65000.56000.60000.6000408,602
Oct. 22, 20200.48000.57000.46000.52000.5200157,481
Oct. 21, 20200.47000.47000.43500.44000.440074,505
Oct. 20, 20200.53000.53000.47000.47000.4700137,538
Oct. 19, 20200.57000.57000.52000.54000.5400143,309
Oct. 16, 20200.59000.59000.56000.57000.570064,809
Oct. 15, 20200.59000.59000.57000.58000.580052,700
Oct. 14, 20200.59000.60000.58000.59000.590087,841
Oct. 13, 20200.58000.59000.57000.58000.580097,689
Oct. 09, 20200.60000.60000.57000.58000.580096,317
Oct. 08, 20200.61000.62000.57000.58000.5800132,799
Oct. 07, 20200.60000.62000.55000.58000.5800165,100
Oct. 06, 20200.65000.66000.51000.56000.5600551,647
Oct. 05, 20200.70000.76000.65000.65000.6500821,372
Oct. 02, 20200.51000.66000.49000.66000.6600928,773
Oct. 01, 20200.43500.55000.43500.50000.5000332,370
Sep. 30, 20200.40000.45000.39000.42500.4250206,063
Sep. 29, 20200.39500.40000.38000.39500.3950111,772
Sep. 28, 20200.40000.40000.39000.39500.3950152,575
Sep. 25, 20200.38000.40000.38000.40000.4000125,060
Sep. 24, 20200.38000.38000.37000.37000.3700116,422
Sep. 23, 20200.37000.38000.35500.37000.3700113,422
Sep. 22, 20200.38500.38500.37500.38000.380064,980
Sep. 21, 20200.39500.40000.35000.38500.3850158,377
Sep. 18, 2020------
Sep. 17, 20200.37500.40000.35000.38000.3800292,185
Sep. 16, 20200.32000.35000.30000.34500.3450274,673
Sep. 15, 20200.30500.30500.30000.30500.305038,270
Sep. 14, 20200.28000.30500.28000.30000.300021,764
Sep. 11, 20200.30000.30000.28500.28500.285054,550
Sep. 10, 20200.30000.30000.29000.29000.290043,728
Sep. 09, 20200.30000.30000.29500.29500.295048,330
Sep. 08, 20200.30500.30500.30000.30000.300013,100
Sep. 04, 20200.29000.29000.28000.28000.280031,450
Sep. 03, 20200.30000.30000.29000.29000.290028,673
Sep. 02, 20200.30000.30000.29500.29500.295044,600
Sep. 01, 20200.30500.30500.30000.30500.305021,300
Aug. 31, 20200.30000.30000.27500.29000.290023,200
Aug. 28, 20200.30500.30500.30500.30500.3050916
Aug. 27, 20200.30000.30000.30000.30000.30001,700
Aug. 26, 20200.31000.31000.28500.30000.300015,000
Aug. 25, 20200.31000.31000.31000.31000.3100-
Aug. 24, 20200.30000.31000.28000.31000.310013,720
Aug. 21, 20200.33000.33000.31500.31500.31507,399
Aug. 20, 20200.29000.31000.29000.31000.310052,320
Aug. 19, 20200.29000.29000.26000.26000.2600136,157
Aug. 18, 20200.31000.31000.29000.29000.290025,100
Aug. 17, 20200.32000.33500.31000.31000.310052,000
Aug. 14, 20200.33000.34000.33000.34000.34005,600
Aug. 13, 20200.32000.32000.32000.32000.3200-
Aug. 12, 20200.33000.33000.31500.32000.320045,500
Aug. 11, 20200.34500.34500.34000.34000.34003,750
Aug. 10, 20200.33500.33500.32000.32000.320016,500
Aug. 07, 20200.34000.34000.34000.34000.3400-
Aug. 06, 20200.34000.34000.34000.34000.34005,504
Aug. 05, 20200.35000.35000.32500.32500.32503,500
Aug. 04, 20200.31500.32500.31500.32500.325012,535
Jul. 31, 20200.33000.33000.32000.33000.33009,399
Jul. 30, 20200.33000.34500.33000.34500.34507,753
Jul. 29, 20200.32500.34500.32500.34000.34007,750
Jul. 28, 20200.31500.32000.31500.31500.315019,500
Jul. 27, 20200.32000.32000.30000.30500.305017,501
Jul. 24, 20200.33500.33500.32000.32000.32003,000
Jul. 23, 20200.32000.32000.32000.32000.320069,500
Jul. 22, 20200.32500.32500.32500.32500.32503,000
Jul. 21, 20200.32500.32500.32000.32000.32009,500
Jul. 20, 20200.38000.38000.27000.31000.3100314,325
Jul. 17, 20200.38000.38000.38000.38000.380050,375
Jul. 16, 20200.38000.38000.37000.38000.380020,540
Jul. 15, 20200.38000.39000.38000.38000.380037,000
Jul. 14, 20200.37000.37000.37000.37000.3700-
Jul. 13, 20200.37000.37000.37000.37000.37005,600
Jul. 10, 20200.37000.37000.37000.37000.37003,480
Jul. 09, 20200.34000.37500.34000.36000.360042,760
Jul. 08, 20200.34500.34500.34000.34000.340031,653
Jul. 07, 20200.29000.36500.28000.36500.3650191,825
Jul. 06, 20200.29000.32000.29000.29500.295039,195
Jul. 03, 20200.33000.33000.28000.28500.285031,000
Jul. 02, 20200.27500.33000.27500.33000.330094,500
Jun. 30, 20200.26500.26500.26500.26500.265048,300
Jun. 29, 20200.26000.27500.26000.27500.275030,000
Jun. 26, 20200.27500.27500.25500.25500.255055,900
Jun. 25, 20200.29000.29000.26500.26500.265017,680
Jun. 24, 20200.28000.28000.27500.27500.275043,200
Jun. 23, 20200.28000.28500.28000.28500.285027,500
Jun. 22, 20200.28000.28000.27500.27500.275013,000
Jun. 19, 20200.30000.30000.28500.28500.285020,765
Jun. 18, 20200.31500.31500.30000.30500.305046,500
Jun. 17, 20200.30000.31500.29000.31500.315073,242
Jun. 16, 20200.28000.30000.28000.30000.300055,682
Jun. 15, 20200.27500.27500.27000.27500.275045,000
Jun. 12, 20200.27500.27500.26500.26500.265043,000
Jun. 11, 20200.27500.27500.27500.27500.27509,382
Jun. 10, 20200.27500.27500.27000.27000.27007,500
Jun. 09, 20200.27500.27500.27000.27000.270019,550
Jun. 08, 20200.28500.28500.26500.26500.26506,320
Jun. 05, 20200.25500.28500.25500.28500.285049,900
Jun. 04, 20200.26000.26000.25500.25500.25502,684
Jun. 03, 20200.26500.26500.26000.26000.260012,300
Jun. 02, 20200.28000.28000.26500.26500.26509,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...