Canada markets closed

E3 Metals Corp. (ETMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1000+0.0200 (+0.96%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.09002.12002.01002.10002.100049,592
May 19, 20222.11002.11002.04002.08002.080097,687
May 18, 20222.15002.16002.03002.11002.1100101,148
May 17, 20222.20002.26002.13002.17002.1700258,385
May 16, 20222.19002.19002.10002.18002.1800132,177
May 13, 20222.23002.23002.15002.18002.1800177,478
May 12, 20222.29002.37002.15002.20002.2000207,672
May 11, 20222.39002.41002.34002.35002.3500166,921
May 10, 20222.49002.49002.32002.40002.400075,686
May 09, 20222.44002.48002.38002.44002.4400239,088
May 06, 20222.50002.55002.42002.44002.440086,929
May 05, 20222.54002.54002.45002.51002.510056,085
May 04, 20222.62002.62002.44002.51002.5100125,598
May 03, 20222.38002.62002.38002.62002.6200187,668
May 02, 20222.44002.44002.35002.40002.4000122,610
Apr 29, 20222.42002.50002.41002.41002.410049,467
Apr 28, 20222.64002.64002.39002.41002.410099,097
Apr 27, 20222.38002.54002.32502.54002.540057,689
Apr 26, 20222.46002.47002.36002.39002.390037,311
Apr 25, 20222.40002.52002.33002.46002.4600125,785
Apr 22, 20222.59002.59002.34002.47002.4700209,438
Apr 21, 20222.72002.73002.45002.57002.5700221,442
Apr 20, 20222.80002.81002.66002.70002.700065,280
Apr 19, 20222.63002.80002.62002.75002.7500131,953
Apr 18, 20222.70002.70002.56002.65002.650073,887
Apr 14, 20222.69002.74002.60002.66002.6600129,179
Apr 13, 20222.74002.76002.69002.71002.7100148,634
Apr 12, 20222.80002.91002.62002.67002.6700419,869
Apr 11, 20222.79002.83002.65002.76002.7600290,502
Apr 08, 20222.45002.70002.44002.70002.7000253,974
Apr 07, 20222.44002.50002.33002.41002.410091,054
Apr 06, 20222.59002.59002.37002.42002.420079,052
Apr 05, 20222.52002.65002.49002.54002.5400247,702
Apr 04, 20222.39002.48002.35002.47002.470088,495
Apr 01, 20222.41002.41002.27002.39002.390069,582
Mar 31, 20222.34002.40002.27002.39002.390079,617
Mar 30, 20222.31002.35002.25002.26002.260036,758
Mar 29, 20222.25002.32002.25002.31002.310030,618
Mar 28, 20222.29002.29002.20002.24002.240080,340
Mar 25, 20222.38002.38002.26002.32002.320081,724
Mar 24, 20222.54002.54002.38002.38002.380084,573
Mar 23, 20222.34002.55002.31002.50002.5000160,967
Mar 22, 20222.25002.43002.19002.33002.3300132,510
Mar 21, 20222.24002.24002.11002.23002.230087,756
Mar 18, 20222.25002.27002.23002.24002.240041,870
Mar 17, 20222.17002.26002.17002.26002.260059,182
Mar 16, 20222.11002.20002.11002.20002.200029,070
Mar 15, 20222.07002.13002.00002.09002.0900110,421
Mar 14, 20222.20002.20002.09002.13002.130033,271
Mar 11, 20222.20002.22002.14002.19002.190036,565
Mar 10, 20222.20002.23002.16002.19002.190055,462
Mar 09, 20222.17002.24002.12002.20002.200071,254
Mar 08, 20222.08002.11002.01002.09002.0900106,796
Mar 07, 20222.10002.13002.05002.06002.060082,714
Mar 04, 20222.14002.15002.10002.13002.130040,702
Mar 03, 20222.27002.27002.15002.16002.160033,716
Mar 02, 20222.28002.28002.17002.19002.190056,275
Mar 01, 20222.25002.25002.15002.16002.160074,943
Feb 28, 20222.10002.21002.10002.19002.190046,369
Feb 25, 20222.07002.15002.02002.10002.100053,993
Feb 24, 20221.96002.10001.93002.06002.0600156,399
Feb 23, 20222.16002.26002.00002.07002.0700175,259
Feb 22, 20222.20002.20002.11002.15002.1500111,532
Feb 18, 20222.27002.33002.20002.25002.250056,119
Feb 17, 20222.27002.29002.23002.29002.290058,600
Feb 16, 20222.30002.34002.25002.26002.260068,646
Feb 15, 20222.34002.34002.28002.31002.310051,740
Feb 14, 20222.32002.33002.24002.28002.280081,947
Feb 11, 20222.45002.46002.33002.33002.3300107,822
Feb 10, 20222.48002.48002.41002.43002.430043,411
Feb 09, 20222.48002.51002.43002.48002.480098,105
Feb 08, 20222.37002.44002.31002.44002.440074,052
Feb 07, 20222.33002.47002.27002.38002.3800107,763
Feb 04, 20222.34002.34002.23002.34002.3400186,751
Feb 03, 20222.47002.47002.35002.40002.400080,002
Feb 02, 20222.53002.53002.42002.52002.520036,086
Feb 01, 20222.50002.52002.44002.45002.450056,014
Jan 31, 20222.43002.58002.42002.47002.470099,820
Jan 28, 20222.40002.47002.33002.42002.420092,629
Jan 27, 20222.53002.59002.37002.40002.4000111,335
Jan 26, 20222.35002.58002.35002.39002.3900177,416
Jan 25, 20222.25002.34002.19002.30002.3000119,134
Jan 24, 20222.31002.40002.06002.21002.2100339,299
Jan 21, 20222.55002.55002.35002.38002.3800181,321
Jan 20, 20222.60002.63002.54002.56002.560065,387
Jan 19, 20222.80002.84002.57002.57002.5700285,408
Jan 18, 20222.88002.90002.77002.82002.820073,300
Jan 17, 20222.95002.99002.88002.88002.880081,514
Jan 14, 20222.73002.94002.73002.91002.9100257,688
Jan 13, 20222.61002.74002.61002.73002.7300149,517
Jan 12, 20222.72002.78002.61002.63002.6300151,987
Jan 11, 20222.79002.89002.70002.73002.7300174,747
Jan 10, 20222.75002.79002.67002.78002.7800130,382
Jan 07, 20222.60002.78002.56002.68002.6800167,919
Jan 06, 20222.74002.74002.51002.54002.5400201,881
Jan 05, 20222.75002.88002.59002.70002.7000422,723
Jan 04, 20222.37002.70002.25002.59002.5900278,324
Dec 31, 20212.31002.39002.27002.30002.3000119,488
Dec 30, 20212.31002.42002.31002.32002.3200115,031
Dec 29, 20212.29002.38002.22002.31002.3100131,736
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...