ETMC.V - E3 Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 20200.35000.35000.35000.35000.35003,000
Feb. 21, 20200.35500.37000.35500.37000.370072,900
Feb. 20, 20200.40000.40000.35000.37000.370094,581
Feb. 19, 20200.38000.40500.38000.38000.38002,125
Feb. 18, 20200.38000.38000.38000.38000.38002,500
Feb. 14, 20200.39000.39000.39000.39000.39001,450
Feb. 13, 20200.40000.40500.39500.39500.395037,000
Feb. 12, 20200.40000.40500.40000.40500.405062,000
Feb. 11, 20200.40000.40000.40000.40000.400017,250
Feb. 10, 20200.36000.39000.36000.39000.390028,650
Feb. 07, 20200.39500.39500.35000.38000.380045,325
Feb. 06, 20200.38000.38000.38000.38000.380030,900
Feb. 05, 20200.37500.37500.37500.37500.3750-
Feb. 04, 20200.40000.40000.35500.37500.3750122,675
Feb. 03, 20200.40000.40000.38000.38000.380034,038
Jan. 31, 20200.40000.40000.40000.40000.40008,450
Jan. 30, 20200.39500.39500.39500.39500.3950-
Jan. 29, 20200.40000.40000.39500.39500.39504,520
Jan. 28, 20200.40000.40000.40000.40000.40004,496
Jan. 27, 20200.40000.40000.40000.40000.40007,550
Jan. 24, 20200.41000.41000.40500.40500.40506,385
Jan. 23, 20200.40500.41000.39500.41000.410054,825
Jan. 22, 20200.39000.39000.39000.39000.39003,000
Jan. 21, 20200.39000.40500.38500.40000.400057,071
Jan. 20, 20200.41000.41000.40500.40500.405035,420
Jan. 17, 20200.40500.41000.40000.40500.405057,808
Jan. 16, 20200.40500.40500.40000.40500.405031,000
Jan. 15, 20200.40000.40000.40000.40000.400045,432
Jan. 14, 20200.40000.40000.39000.40000.400043,255
Jan. 13, 20200.38000.38000.36000.38000.380034,100
Jan. 10, 20200.42000.42000.40000.40000.400037,213
Jan. 09, 20200.43500.43500.41000.42000.420076,908
Jan. 08, 20200.42000.42000.40000.40000.400073,077
Jan. 07, 20200.39000.43000.39000.42000.4200218,220
Jan. 06, 20200.37500.38000.36000.38000.380039,610
Jan. 03, 20200.35000.36000.35000.36000.360014,000
Jan. 02, 20200.36000.36000.35000.36000.360018,500
Dec. 31, 20190.35000.35000.35000.35000.35001,500
Dec. 30, 20190.35000.36000.35000.36000.360033,590
Dec. 27, 20190.35000.35000.35000.35000.35002,871
Dec. 24, 20190.35500.35500.35500.35500.3550-
Dec. 23, 20190.35500.35500.35500.35500.35508,000
Dec. 20, 20190.35500.35500.35500.35500.35501,000
Dec. 19, 20190.35000.35000.33000.35000.350026,290
Dec. 18, 20190.36500.36500.33000.33000.330049,000
Dec. 17, 20190.37500.37500.37500.37500.37501,300
Dec. 16, 20190.37500.37500.37500.37500.3750-
Dec. 13, 20190.37500.37500.37500.37500.3750-
Dec. 12, 20190.37500.37500.37500.37500.3750-
Dec. 11, 20190.37500.37500.37500.37500.3750-
Dec. 10, 20190.37500.37500.37500.37500.37507,100
Dec. 09, 20190.38500.39000.37000.37000.370068,726
Dec. 06, 20190.38000.38000.38000.38000.38003,500
Dec. 05, 20190.37000.37000.37000.37000.3700-
Dec. 04, 20190.37000.37000.37000.37000.3700-
Dec. 03, 20190.37000.37000.37000.37000.370014,896
Dec. 02, 20190.38500.38500.38000.38000.380013,700
Nov. 29, 20190.38500.38500.38500.38500.3850-
Nov. 28, 20190.38500.38500.38500.38500.3850-
Nov. 27, 20190.38000.40000.37000.38500.385031,300
Nov. 26, 20190.40000.40000.38000.38000.38007,000
Nov. 25, 20190.39500.39500.39500.39500.39501,700
Nov. 22, 20190.40000.40000.39000.40000.400017,000
Nov. 21, 20190.42000.42000.40500.40500.40501,100
Nov. 20, 20190.40000.42500.40000.42000.420031,925
Nov. 19, 20190.41000.41000.41000.41000.41005,250
Nov. 18, 20190.41500.41500.41000.41500.415023,000
Nov. 15, 20190.42500.42500.39000.41000.410027,738
Nov. 14, 20190.41000.41000.41000.41000.41003,200
Nov. 13, 20190.41000.41000.39500.39500.39502,725
Nov. 12, 20190.39500.39500.39500.39500.39503,150
Nov. 11, 20190.40000.40000.40000.40000.4000-
Nov. 08, 20190.41000.41500.40000.40000.4000107,500
Nov. 07, 20190.41000.41000.39500.39500.395058,500
Nov. 06, 20190.39000.40000.39000.40000.400010,000
Nov. 05, 20190.39500.39500.38500.38500.385024,379
Nov. 04, 20190.43000.43000.41000.41000.410078,450
Nov. 01, 20190.40000.42500.40000.42500.425085,800
Oct. 31, 20190.40000.40000.40000.40000.400019,760
Oct. 30, 20190.38500.40500.38500.40500.405023,000
Oct. 29, 20190.40000.40000.40000.40000.4000500
Oct. 28, 20190.42500.42500.41000.41000.410021,950
Oct. 25, 20190.41000.41000.41000.41000.4100-
Oct. 24, 20190.42500.42500.41000.41000.410094,000
Oct. 23, 20190.45000.45000.45000.45000.4500-
Oct. 22, 20190.46000.46000.43000.45000.450024,500
Oct. 21, 20190.44500.46500.44500.46500.4650118,100
Oct. 18, 20190.42500.44000.42500.44000.440019,174
Oct. 17, 20190.43500.43500.43000.43000.43006,500
Oct. 16, 20190.42500.42500.42500.42500.42501,000
Oct. 15, 20190.44000.45000.44000.45000.450032,167
Oct. 11, 20190.45500.45500.42000.42000.420040,367
Oct. 10, 20190.46500.46500.44000.44000.440067,525
Oct. 09, 20190.44000.45000.44000.45000.45004,500
Oct. 08, 20190.45000.45000.44000.45000.45004,988
Oct. 07, 20190.45500.45500.45500.45500.45501,000
Oct. 04, 20190.43000.43000.43000.43000.4300-
Oct. 03, 20190.47000.47000.43000.43000.430037,020
Oct. 02, 20190.49000.49000.45500.45500.45503,250
Oct. 01, 20190.49000.49000.46000.46000.460033,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...