Canamera Energy Metals Corp. (CSE:EMET)
Canada
· Delayed Price · Currency is CAD 0.500
+0.020 (4.17%)
At close: Dec 5, 2025
Canamera Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 4.17% | 144,700 |
| Dec 4, 2025 | 0.53 | 0.54 | 0.47 | 0.48 | 0.48 | -9.43% | 198,426 |
| Dec 3, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | 1.92% | 144,750 |
| Dec 2, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 113,994 |
| Dec 1, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | - | 331,380 |
| Nov 28, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 17,500 |
| Nov 27, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -5.88% | 102,556 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.45 | 0.51 | 0.51 | -3.77% | 226,916 |
| Nov 25, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | - | 114,620 |
| Nov 24, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 81,500 |
| Nov 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 60,300 |
| Nov 20, 2025 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | -1.79% | 126,824 |
| Nov 19, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -12.50% | 127,000 |
| Nov 18, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 12.28% | 4,100 |
| Nov 17, 2025 | 0.65 | 0.65 | 0.56 | 0.57 | 0.57 | -12.31% | 126,674 |
| Nov 14, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 13,880 |
| Nov 13, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 13,500 |
| Nov 12, 2025 | 0.70 | 0.71 | 0.65 | 0.68 | 0.68 | - | 210,088 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -5.56% | 117,487 |
| Nov 10, 2025 | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 1.41% | 136,299 |
| Nov 7, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 2.90% | 157,982 |
| Nov 6, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | 2.99% | 109,365 |
| Nov 5, 2025 | 0.65 | 0.73 | 0.65 | 0.67 | 0.67 | 4.69% | 223,908 |
| Nov 4, 2025 | 0.63 | 0.66 | 0.60 | 0.64 | 0.64 | 3.23% | 139,415 |
| Nov 3, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -4.62% | 64,447 |
| Oct 31, 2025 | 0.63 | 0.73 | 0.63 | 0.65 | 0.65 | - | 372,985 |
| Oct 30, 2025 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 18.18% | 411,666 |
| Oct 27, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 33,300 |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 2,500 |
| Oct 23, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -3.57% | 12,000 |
| Oct 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 7.69% | 1,893 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 25,000 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 12,500 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -1.79% | 19,400 |
| Oct 15, 2025 | 0.51 | 0.56 | 0.50 | 0.56 | 0.56 | 12.00% | 130,300 |
| Oct 14, 2025 | 0.40 | 0.51 | 0.40 | 0.50 | 0.50 | 26.58% | 459,133 |
| Oct 10, 2025 | 0.27 | 0.40 | 0.27 | 0.40 | 0.40 | - | 23,000 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 1,000 |
| Oct 6, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 1,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 2,000 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5,000 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 35,500 |
| Sep 24, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 17.19% | 89,000 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -17.95% | 25,500 |
| Sep 22, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 28,067 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | 1,500 |
| Sep 17, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 15.62% | 5,500 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -28.89% | 29,000 |
| Sep 12, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 28.57% | 25,500 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 13,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 6,600 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 12,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Aug 22, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 3.13% | 29,500 |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 76,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 327,644 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Aug 7, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 25,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 9,000 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 14,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 126,000 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 20,000 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 15,000 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 15,500 |