ETMC.V - E3 Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 28, 20200.26000.26000.26000.26000.26008,350
Apr. 27, 20200.30000.30000.24000.25000.2500111,397
Apr. 24, 20200.26500.26500.26500.26500.26501,500
Apr. 23, 20200.26000.27000.26000.26000.260033,500
Apr. 22, 20200.28000.28000.25500.25500.255038,000
Apr. 21, 20200.30000.30000.28000.28000.280026,000
Apr. 20, 20200.31500.31500.31000.31500.315017,610
Apr. 17, 20200.31000.31000.29000.29000.290016,700
Apr. 16, 20200.30000.30000.30000.30000.3000-
Apr. 15, 20200.31500.32000.30000.30000.300034,000
Apr. 14, 20200.32000.32000.31500.31500.315016,500
Apr. 13, 20200.31500.32000.30000.32000.320028,455
Apr. 09, 20200.32000.32000.31000.32000.320016,225
Apr. 08, 20200.31000.32000.31000.32000.320059,000
Apr. 07, 20200.30000.35000.30000.32000.320059,031
Apr. 06, 20200.24500.29500.24500.29500.295037,601
Apr. 03, 20200.25000.25000.24000.24000.24002,500
Apr. 02, 20200.28000.29500.24500.29500.295022,028
Apr. 01, 20200.27500.27500.27500.27500.27502,500
Mar. 31, 20200.25500.25500.25500.25500.25501,577
Mar. 30, 20200.23000.23000.23000.23000.23002,000
Mar. 27, 20200.26000.26000.22500.26000.260032,500
Mar. 26, 20200.24000.24000.23000.24000.240017,091
Mar. 25, 20200.24500.24500.24000.24000.24009,000
Mar. 24, 20200.22000.25000.21000.25000.250023,000
Mar. 23, 20200.22000.22000.21000.21000.210034,540
Mar. 20, 20200.24500.24500.24500.24500.245010,200
Mar. 19, 20200.19000.24500.19000.24500.245031,000
Mar. 18, 20200.22000.22000.20500.20500.205013,500
Mar. 17, 20200.25000.25000.25000.25000.25001,500
Mar. 16, 20200.28000.28000.25000.28000.280018,287
Mar. 13, 20200.30000.30000.23500.27500.275031,000
Mar. 12, 20200.32000.32000.28000.28000.280049,700
Mar. 11, 20200.31500.31500.31500.31500.3150850
Mar. 10, 20200.31500.31500.31500.31500.3150-
Mar. 09, 20200.31500.31500.31500.31500.31505,330
Mar. 06, 20200.32000.32000.31000.31000.310029,900
Mar. 05, 20200.36000.36000.33000.33000.33003,500
Mar. 04, 20200.35500.35500.35500.35500.35502,935
Mar. 03, 20200.32500.32500.31000.32500.325034,750
Mar. 02, 20200.34500.34500.32000.32500.325022,210
Feb. 28, 20200.32500.32500.32000.32000.32002,599
Feb. 27, 20200.34000.34000.34000.34000.340019,600
Feb. 26, 20200.37000.37000.35000.35000.350016,100
Feb. 25, 20200.35000.35000.35000.35000.3500-
Feb. 24, 20200.35000.35000.35000.35000.35003,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...