Canada markets open in 8 hours 46 minutes

E3 Metals Corp. (ETMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850-0.0100 (-2.53%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 01, 20200.27500.27500.27000.27500.275027,719
May 29, 20200.26500.26500.26500.26500.26502,300
May 28, 20200.27000.27000.26500.26500.265019,000
May 27, 20200.26500.26500.26500.26500.26509,050
May 26, 20200.26000.26000.26000.26000.26005,500
May 25, 20200.26000.26000.26000.26000.260023,500
May 22, 20200.27000.27000.27000.27000.2700-
May 21, 20200.27000.27000.27000.27000.270042,166
May 20, 20200.27000.27000.26500.26500.26503,660
May 19, 20200.29500.29500.27000.27000.270081,900
May 15, 20200.28500.28500.28500.28500.28502,000
May 14, 20200.29000.29000.29000.29000.2900-
May 13, 20200.29000.29000.29000.29000.2900-
May 12, 20200.29000.29000.29000.29000.2900-
May 11, 20200.26500.31000.23000.29000.2900127,891
May 08, 20200.26500.26500.26500.26500.26504,000
May 07, 20200.26500.26500.25500.25500.25506,347
May 06, 20200.25000.25000.24500.24500.245015,311
May 05, 20200.25000.25000.25000.25000.250016,500
May 04, 20200.26500.26500.24500.24500.245060,750
May 01, 20200.27000.27000.26000.26000.26003,615
Apr. 30, 20200.26000.26000.26000.26000.2600108,233
Apr. 29, 20200.27500.28000.26500.26500.265063,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...