Skip to main content
Canamera Energy Metals Corp. (CSE:EMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
-0.060 (-10.17%)
At close: Mar 6, 2026

Canamera Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.590.530.530.53-10.17%23,526
Mar 5, 20260.600.600.550.590.59-1.67%55,640
Mar 4, 20260.550.600.540.600.6015.38%77,885
Mar 3, 20260.550.590.500.520.52-5.45%175,443
Mar 2, 20260.610.620.550.550.55-6.78%60,665
Feb 27, 20260.590.610.590.590.59-1.67%26,854
Feb 26, 20260.630.630.580.600.60-6.25%47,937
Feb 25, 20260.650.650.600.640.64-127,958
Feb 24, 20260.630.640.630.640.64-1.54%60,923
Feb 23, 20260.640.660.630.650.658.33%526,013
Feb 20, 20260.570.610.550.600.609.09%132,748
Feb 19, 20260.620.630.540.550.55-11.29%118,685
Feb 18, 20260.650.660.600.620.62-3.13%261,511
Feb 17, 20260.730.730.640.640.64-11.11%346,520
Feb 13, 20260.690.720.640.720.724.35%191,161
Feb 12, 20260.730.730.690.690.69-4.17%211,953
Feb 11, 20260.790.790.720.720.72-6.49%162,036
Feb 10, 20260.870.870.750.770.77-13.48%331,744
Feb 9, 20260.910.910.870.890.89-241,115
Feb 6, 20260.910.920.890.890.89-3.26%170,640
Feb 5, 20260.940.960.850.920.92-4.17%254,788
Feb 4, 20260.960.970.950.960.961.05%382,049
Feb 3, 20260.940.950.910.950.955.56%498,092
Feb 2, 20260.820.900.820.900.9021.62%660,375
Jan 30, 20260.850.860.720.740.74-14.94%411,732
Jan 29, 20260.950.950.800.870.87-11.22%249,758
Jan 28, 20260.901.010.850.980.98-10.91%1,106,650
Jan 27, 20261.181.190.741.101.10-4.35%2,451,557
Jan 26, 20261.151.151.141.151.156.48%3,910,194
Jan 23, 20261.071.081.071.081.081.89%1,776,118
Jan 22, 20261.051.061.051.061.061.92%1,249,400
Jan 21, 20261.041.041.031.041.041.96%1,455,020
Jan 20, 20261.001.021.001.021.022.00%2,003,867
Jan 19, 20261.001.010.961.001.004.17%2,070,690
Jan 16, 20260.940.960.940.960.963.23%2,481,573
Jan 15, 20260.900.930.900.930.933.33%760,241
Jan 14, 20260.900.900.880.900.904.65%1,252,677
Jan 13, 20260.860.870.800.860.864.88%1,480,052
Jan 12, 20260.830.830.800.820.829.33%1,843,101
Jan 9, 20260.710.750.710.750.754.17%786,300
Jan 8, 20260.720.720.700.720.721.41%552,130
Jan 7, 20260.700.720.670.710.711.43%571,123
Jan 6, 20260.640.700.640.700.709.37%414,625
Jan 5, 20260.690.700.640.640.64-4.48%1,080,474
Jan 2, 20260.660.670.650.670.673.08%752,634
Dec 31, 20250.620.650.610.650.654.84%128,670
Dec 30, 20250.660.660.590.620.62-460,128
Dec 29, 20250.570.620.570.620.6216.98%1,195,932
Dec 24, 20250.520.530.520.530.53-26,500
Dec 23, 20250.510.530.510.530.538.16%242,038
Dec 22, 20250.510.540.460.490.49-3.92%562,096
Dec 19, 20250.500.520.490.510.514.08%382,777
Dec 18, 20250.490.500.480.490.491.03%348,108
Dec 17, 20250.480.490.470.490.493.19%446,797
Dec 16, 20250.460.490.450.470.473.30%211,750
Dec 15, 20250.450.460.450.460.461.11%94,200
Dec 12, 20250.430.460.430.450.457.14%79,501
Dec 11, 20250.490.500.400.420.42-14.29%630,001
Dec 10, 20250.500.500.490.490.49-2.00%151,608
Dec 9, 20250.500.500.500.500.50-71,573
Dec 8, 20250.520.540.480.500.50-443,790
Dec 5, 20250.470.500.460.500.504.17%144,700
Dec 4, 20250.530.540.470.480.48-9.43%198,426
Dec 3, 20250.540.560.520.530.531.92%144,750
Dec 2, 20250.510.540.500.520.524.00%113,994
Dec 1, 20250.510.530.490.500.50-331,380
Nov 28, 20250.480.500.480.500.504.17%17,500
Nov 27, 20250.500.510.470.480.48-5.88%102,556
Nov 26, 20250.530.530.450.510.51-3.77%226,916
Nov 25, 20250.520.540.510.530.53-114,620
Nov 24, 20250.550.560.520.530.53-1.85%81,500
Nov 21, 20250.550.550.540.540.54-1.82%60,300
Nov 20, 20250.570.600.550.550.55-1.79%126,824
Nov 19, 20250.590.600.560.560.56-12.50%127,000
Nov 18, 20250.630.640.630.640.6412.28%4,100
Nov 17, 20250.650.650.560.570.57-12.31%126,674
Nov 14, 20250.670.670.650.650.65-1.52%13,880
Nov 13, 20250.650.680.650.660.66-2.94%13,500
Nov 12, 20250.700.710.650.680.68-210,088
Nov 11, 20250.710.710.670.680.68-5.56%117,487
Nov 10, 20250.720.720.680.720.721.41%136,299
Nov 7, 20250.700.710.670.710.712.90%157,982
Nov 6, 20250.700.720.690.690.692.99%109,365
Nov 5, 20250.650.730.650.670.674.69%223,908
Nov 4, 20250.630.660.600.640.643.23%139,415
Nov 3, 20250.610.620.600.620.62-4.62%64,447
Oct 31, 20250.630.730.630.650.65-372,985
Oct 30, 20250.550.650.550.650.6518.18%411,666
Oct 27, 20250.550.550.540.550.55-33,300
Oct 24, 20250.550.550.550.550.551.85%2,500
Oct 23, 20250.530.540.520.540.54-3.57%12,000
Oct 22, 20250.560.560.560.560.567.69%1,893
Oct 21, 20250.520.520.520.520.52-25,000
Oct 17, 20250.520.520.520.520.52-5.45%12,500
Oct 16, 20250.560.560.520.550.55-1.79%19,400
Oct 15, 20250.510.560.500.560.5612.00%130,300
Oct 14, 20250.400.510.400.500.5026.58%459,133
Oct 10, 20250.270.400.270.400.40-23,000
Oct 7, 20250.400.400.400.400.409.72%1,000
Oct 6, 20250.380.380.360.360.36-5.26%1,000