Skip to main content
Emergent Metals Corp. (TSXV:EMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.015 (10.71%)
Mar 9, 2026, 3:47 PM EST

Emergent Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.130.140.14-9.68%564,742
Mar 5, 20260.180.190.160.160.16-11.43%607,787
Mar 4, 20260.180.180.170.180.182.94%800,646
Mar 3, 20260.160.200.160.170.1721.43%3,072,453
Mar 2, 20260.130.150.130.140.1412.00%956,413
Feb 27, 20260.110.130.110.130.1319.05%1,047,000
Feb 26, 20260.100.110.100.110.115.00%311,000
Feb 25, 20260.090.100.090.100.1017.65%279,000
Feb 24, 20260.100.100.090.090.09-5.56%193,000
Feb 23, 20260.100.100.090.090.09-5.26%101,050
Feb 20, 20260.090.100.090.100.10-168,000
Feb 19, 20260.090.100.090.100.10-32,200
Feb 18, 20260.100.100.090.100.10-5.00%142,000
Feb 17, 20260.100.100.100.100.10-8,000
Feb 13, 20260.100.100.100.100.10-10,000
Feb 12, 20260.100.100.100.100.1011.11%48,000
Feb 11, 20260.110.110.090.090.09-10.00%77,003
Feb 10, 20260.100.100.100.100.10-83,550
Feb 9, 20260.110.110.100.100.10-4.76%116,500
Feb 6, 20260.100.110.100.110.11-356,100
Feb 5, 20260.120.120.090.110.11-12.50%3,381,500
Feb 4, 20260.120.130.120.120.12-684,590
Feb 3, 20260.120.130.120.120.124.35%309,125
Feb 2, 20260.110.120.110.120.129.52%221,042
Jan 30, 20260.100.110.100.110.11-1,322,005
Jan 29, 20260.100.110.100.110.115.00%279,980
Jan 28, 20260.100.100.100.100.10-159,040
Jan 27, 20260.110.110.100.100.10-4.76%115,190
Jan 26, 20260.090.120.090.110.1131.25%1,587,167
Jan 23, 20260.090.090.080.080.08-5.88%155,000
Jan 22, 20260.080.090.080.090.0913.33%308,244
Jan 21, 20260.060.080.060.080.0825.00%1,072,800
Jan 20, 20260.060.060.060.060.069.09%23,000
Jan 19, 20260.060.060.060.060.06-40,854
Jan 16, 20260.060.060.060.060.0610.00%152,018
Jan 15, 20260.050.050.050.050.0511.11%464,000
Jan 14, 20260.050.050.050.050.05-10.00%12,000
Jan 13, 20260.050.050.050.050.05-3,000
Jan 12, 20260.050.050.050.050.05-117,000
Jan 9, 20260.050.050.050.050.05-355,115
Jan 8, 20260.050.050.050.050.05-90,000
Jan 7, 20260.050.050.050.050.0511.11%44,100
Jan 5, 20260.060.060.050.050.05-18.18%140,874
Jan 2, 20260.050.060.050.060.0610.00%206,075
Dec 31, 20250.040.050.040.050.0525.00%519,005
Dec 29, 20250.040.040.040.040.04-1,301
Dec 22, 20250.040.040.040.040.0414.29%40,523
Dec 15, 20250.040.040.040.040.04-20,000
Dec 12, 20250.040.040.040.040.04-118,000
Dec 9, 20250.040.040.040.040.04-6.67%200,000
Dec 3, 20250.040.040.040.040.047.14%1,000
Dec 1, 20250.040.040.040.040.04-12.50%43,000
Nov 26, 20250.040.040.040.040.04-104,000
Nov 25, 20250.040.040.040.040.04-213,000
Nov 24, 20250.040.050.040.040.04-129,000
Nov 21, 20250.040.040.040.040.04-11.11%218,000
Nov 19, 20250.050.050.050.050.0512.50%110,000
Nov 18, 20250.040.040.040.040.04-11.11%98,000
Nov 17, 20250.050.050.050.050.05-20,000
Nov 13, 20250.050.050.050.050.05-10,000
Nov 12, 20250.040.050.040.050.0512.50%349,000
Nov 11, 20250.040.040.040.040.04-111,650
Nov 10, 20250.040.040.040.040.04-11.11%15,000
Nov 7, 20250.040.050.040.050.0512.50%72,000
Nov 6, 20250.040.040.040.040.04-45,000
Nov 5, 20250.040.040.040.040.04-11.11%584,000
Oct 31, 20250.050.050.050.050.05-344,000
Oct 29, 20250.050.050.050.050.05-52,250
Oct 27, 20250.050.050.050.050.05-10.00%1,000
Oct 24, 20250.050.050.050.050.0511.11%10,250
Oct 23, 20250.050.050.050.050.05-28,100
Oct 22, 20250.050.050.050.050.05-40,750
Oct 21, 20250.050.050.050.050.05-35,000
Oct 20, 20250.050.050.050.050.0512.50%131,000
Oct 17, 20250.050.050.040.040.04-20.00%176,500
Oct 16, 20250.050.050.050.050.05-30,000
Oct 15, 20250.050.050.050.050.0511.11%97,000
Oct 14, 20250.050.050.050.050.05-10.00%35,000
Oct 10, 20250.050.050.050.050.05-31,000
Oct 9, 20250.050.050.050.050.0525.00%154,181
Oct 8, 20250.050.050.040.040.04-90,000
Oct 3, 20250.040.040.040.040.04-11.11%2,000
Oct 2, 20250.050.050.040.050.05-40,000
Oct 1, 20250.050.050.050.050.05-89,000
Sep 30, 20250.050.050.050.050.05-261,000
Sep 29, 20250.050.050.050.050.05-5,000
Sep 26, 20250.050.050.050.050.05-317,000
Sep 25, 20250.050.050.050.050.05-10.00%97,000
Sep 24, 20250.050.050.050.050.0511.11%65,000
Sep 23, 20250.050.050.050.050.05-110,000
Sep 22, 20250.050.050.050.050.05-10.00%134,341
Sep 19, 20250.050.050.050.050.05-1,500
Sep 18, 20250.050.050.050.050.0511.11%121,000
Sep 17, 20250.050.050.050.050.05-10.00%3,249
Sep 16, 20250.050.050.050.050.05-103,540
Sep 15, 20250.050.050.050.050.05-1,000
Sep 12, 20250.050.050.050.050.0511.11%541,000
Sep 11, 20250.040.050.040.050.0512.50%100,000
Sep 10, 20250.040.050.040.040.04-788,000
Sep 9, 20250.040.040.040.040.0414.29%358,000