ETMC.V - E3 Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 30, 20190.48000.50000.47500.47500.475064,063
Sep. 27, 20190.47000.48000.46000.47000.470041,690
Sep. 26, 20190.47000.47000.47000.47000.47004,400
Sep. 25, 20190.50000.50000.46000.46500.465051,500
Sep. 24, 20190.50000.50000.48000.48000.480015,500
Sep. 23, 20190.48500.48500.48500.48500.48502,120
Sep. 20, 20190.48500.48500.48500.48500.48501,200
Sep. 19, 20190.50000.50000.48000.48000.480045,150
Sep. 18, 20190.60000.60000.49500.49500.4950421,578
Sep. 17, 20190.55000.55000.53000.53000.530040,070
Sep. 16, 20190.55000.55000.51000.51000.510024,450
Sep. 13, 20190.50000.53000.48000.50000.500085,700
Sep. 12, 20190.50000.50000.50000.50000.500084,000
Sep. 11, 20190.53000.53000.50000.50000.500015,500
Sep. 10, 20190.51000.53000.50000.50000.500046,800
Sep. 09, 20190.49000.51000.49000.50000.500044,600
Sep. 06, 20190.48000.58000.45000.45000.450030,700
Sep. 05, 20190.45000.46000.44000.45000.450061,500
Sep. 04, 20190.43000.45000.43000.45000.450049,050
Sep. 03, 20190.46000.46000.45000.45000.4500167,273
Aug. 30, 20190.45000.45000.43000.45000.450042,600
Aug. 29, 20190.40000.40500.40000.40500.405044,500
Aug. 28, 20190.39000.39000.38500.38500.385027,501
Aug. 27, 20190.39000.39000.39000.39000.390021,200
Aug. 26, 20190.41000.41000.40000.40000.400032,300
Aug. 23, 20190.43500.43500.41500.41500.415075,000
Aug. 22, 20190.43000.43000.43000.43000.430020,500
Aug. 21, 20190.42000.42000.42000.42000.42004,500
Aug. 20, 20190.43000.43000.42500.42500.425016,700
Aug. 19, 20190.41500.41500.41500.41500.41509,080
Aug. 16, 20190.41000.41000.41000.41000.4100-
Aug. 15, 20190.41000.41000.41000.41000.41001,740
Aug. 14, 20190.41000.41000.40000.40000.400031,400
Aug. 13, 20190.42000.42000.42000.42000.42002,220
Aug. 12, 20190.43500.43500.42000.42000.420047,830
Aug. 09, 20190.41500.43500.41500.43500.435038,500
Aug. 08, 20190.42500.42500.41000.42000.420089,241
Aug. 07, 20190.47500.47500.41000.41000.410048,314
Aug. 06, 20190.46000.46000.46000.46000.46006,500
Aug. 02, 20190.49500.49500.46000.46000.4600107,705
Aug. 01, 20190.50000.52000.50000.50000.500066,721
Jul. 31, 20190.53000.53000.50000.50000.500035,490
Jul. 30, 20190.52000.54000.52000.52000.52004,594
Jul. 29, 20190.54000.54000.52000.52000.520037,375
Jul. 26, 2019------
Jul. 25, 20190.50000.51000.50000.50000.500033,470
Jul. 24, 20190.51000.51000.50000.50000.50003,350
Jul. 23, 20190.50000.51000.49500.49500.495012,100
Jul. 22, 20190.55000.55000.50000.50000.500024,966
Jul. 19, 20190.52000.53000.51000.51000.510058,100
Jul. 18, 20190.57000.57000.50000.50000.5000126,570
Jul. 17, 20190.48500.58000.48500.58000.5800313,568
Jul. 16, 20190.47500.48000.47000.47500.4750110,225
Jul. 15, 20190.47000.48000.47000.47500.4750117,440
Jul. 12, 20190.45000.47000.45000.47000.470076,003
Jul. 11, 20190.48000.48000.44000.45000.450024,632
Jul. 10, 20190.49500.49500.49000.49000.49003,000
Jul. 09, 20190.42000.42000.42000.42000.4200-
Jul. 08, 20190.44000.44000.42000.42000.420030,500
Jul. 05, 20190.49000.49000.44000.44000.44002,000
Jul. 04, 20190.44500.44500.44500.44500.4450-
Jul. 03, 20190.44500.44500.44500.44500.4450-
Jul. 02, 20190.44500.44500.44500.44500.445015,000
Jun. 28, 20190.39500.42500.39500.42500.425081,000
Jun. 27, 20190.39500.39500.39000.39500.395038,489
Jun. 26, 20190.42000.42500.42000.42500.425010,110
Jun. 25, 20190.40500.42000.40500.42000.420078,970
Jun. 24, 20190.42500.42500.41000.41000.410011,500
Jun. 21, 20190.43500.43500.42500.42500.425030,000
Jun. 20, 20190.46500.46500.46500.46500.4650-
Jun. 19, 20190.46500.46500.43000.46500.465020,500
Jun. 18, 20190.42500.45000.42500.45000.4500105,900
Jun. 17, 20190.42000.42000.42000.42000.42008,000
Jun. 14, 20190.41500.42000.40500.40500.405054,000
Jun. 13, 20190.42000.42000.41000.41000.410032,500
Jun. 12, 20190.44000.44000.44000.44000.440019,000
Jun. 11, 20190.44000.44000.44000.44000.44005,000
Jun. 10, 20190.43000.44000.43000.44000.440010,000
Jun. 07, 20190.42000.43000.41500.43000.430027,260
Jun. 06, 20190.42000.42000.42000.42000.420021,000
Jun. 05, 20190.41500.41500.41500.41500.415011,850
Jun. 04, 2019------
Jun. 03, 20190.44000.45500.43000.45500.455018,000
May 31, 20190.43000.45500.43000.45500.4550127,168
May 30, 20190.43000.43000.42000.43000.430056,500
May 29, 20190.42000.43000.42000.43000.430014,400
May 28, 20190.41500.41500.41500.41500.41505,000
May 27, 20190.42000.42000.42000.42000.4200-
May 24, 20190.42000.42000.42000.42000.4200-
May 23, 20190.42000.42000.42000.42000.4200-
May 22, 20190.42000.42000.42000.42000.420012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...