Equity Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	349,541
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	-	344,062
Apr 23, 2026	0.32	0.32	0.29	0.30	0.30	-9.23%	607,534
Apr 22, 2026	0.32	0.35	0.32	0.33	0.33	1.56%	253,659
Apr 21, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	965,527
Apr 20, 2026	0.33	0.34	0.32	0.33	0.33	-5.71%	711,486
Apr 17, 2026	0.36	0.39	0.35	0.35	0.35	2.94%	1,127,970
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	-	177,599
Apr 15, 2026	0.34	0.35	0.33	0.34	0.34	-	535,380
Apr 14, 2026	0.33	0.34	0.33	0.34	0.34	7.94%	343,755
Apr 13, 2026	0.31	0.33	0.31	0.32	0.32	-1.56%	390,751
Apr 10, 2026	0.32	0.35	0.31	0.32	0.32	1.59%	915,531
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	796,604
Apr 8, 2026	0.34	0.34	0.30	0.31	0.31	8.93%	641,125
Apr 7, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	565,748
Apr 6, 2026	0.31	0.31	0.29	0.30	0.30	1.72%	179,142
Apr 2, 2026	0.28	0.31	0.28	0.29	0.29	-10.77%	629,701
Apr 1, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	318,966
Mar 31, 2026	0.29	0.33	0.29	0.32	0.32	14.29%	1,185,397
Mar 30, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	460,146
Mar 27, 2026	0.27	0.31	0.27	0.29	0.29	1.79%	730,564
Mar 26, 2026	0.29	0.31	0.27	0.28	0.28	-9.68%	826,395
Mar 25, 2026	0.34	0.35	0.31	0.31	0.31	-1.59%	1,522,284
Mar 24, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	564,983
Mar 23, 2026	0.28	0.32	0.28	0.31	0.31	8.93%	1,559,016
Mar 20, 2026	0.32	0.32	0.26	0.28	0.28	-9.68%	1,328,569
Mar 19, 2026	0.25	0.31	0.25	0.31	0.31	12.73%	1,348,751
Mar 18, 2026	0.31	0.31	0.28	0.28	0.28	-14.06%	920,981
Mar 17, 2026	0.29	0.33	0.29	0.32	0.32	8.47%	816,303
Mar 16, 2026	0.30	0.31	0.29	0.30	0.30	-	684,864
Mar 13, 2026	0.33	0.34	0.29	0.30	0.30	-11.94%	1,776,828
Mar 12, 2026	0.38	0.38	0.34	0.34	0.34	-6.94%	393,849
Mar 11, 2026	0.37	0.37	0.35	0.36	0.36	-5.26%	531,740
Mar 10, 2026	0.39	0.41	0.37	0.38	0.38	-	915,983
Mar 9, 2026	0.35	0.38	0.34	0.38	0.38	7.80%	904,164
Mar 6, 2026	0.36	0.37	0.34	0.35	0.35	-2.08%	735,288
Mar 5, 2026	0.36	0.37	0.34	0.36	0.36	-2.70%	892,763
Mar 4, 2026	0.42	0.42	0.37	0.37	0.37	-7.50%	847,584
Mar 3, 2026	0.39	0.43	0.38	0.40	0.40	-9.09%	3,106,479
Mar 2, 2026	0.48	0.48	0.42	0.44	0.44	-12.00%	1,492,238
Feb 27, 2026	0.50	0.50	0.45	0.50	0.50	6.38%	945,127
Feb 26, 2026	0.46	0.49	0.44	0.47	0.47	-1.57%	537,895
Feb 25, 2026	0.44	0.50	0.43	0.48	0.48	7.30%	1,526,021
Feb 24, 2026	0.42	0.45	0.40	0.45	0.45	5.95%	1,005,221
Feb 23, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	1,359,355
Feb 20, 2026	0.37	0.43	0.37	0.43	0.43	21.43%	1,398,279
Feb 19, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	493,101
Feb 18, 2026	0.37	0.37	0.33	0.36	0.36	-1.39%	896,163
Feb 17, 2026	0.33	0.37	0.30	0.36	0.36	10.77%	1,400,556
Feb 13, 2026	0.35	0.35	0.32	0.33	0.33	-4.41%	2,665,572
Feb 12, 2026	0.40	0.40	0.33	0.34	0.34	-16.05%	2,209,491
Feb 11, 2026	0.43	0.43	0.39	0.41	0.41	-1.22%	1,376,038
Feb 10, 2026	0.43	0.43	0.40	0.41	0.41	-5.75%	1,171,177
Feb 9, 2026	0.39	0.44	0.39	0.44	0.44	16.00%	1,974,561
Feb 6, 2026	0.33	0.38	0.33	0.38	0.38	20.97%	1,423,684
Feb 5, 2026	0.34	0.36	0.31	0.31	0.31	-19.48%	3,263,912
Feb 4, 2026	0.42	0.42	0.38	0.39	0.39	-1.28%	1,099,236
Feb 3, 2026	0.44	0.44	0.38	0.39	0.39	1.30%	1,876,315
Feb 2, 2026	0.38	0.40	0.36	0.39	0.39	-3.75%	1,494,359
Jan 30, 2026	0.37	0.41	0.35	0.40	0.40	-4.76%	3,292,502
Jan 29, 2026	0.47	0.48	0.38	0.42	0.42	-6.67%	2,734,729
Jan 28, 2026	0.49	0.49	0.43	0.45	0.45	-3.23%	1,447,435
Jan 27, 2026	0.48	0.49	0.44	0.47	0.47	-2.11%	1,578,044
Jan 26, 2026	0.60	0.60	0.47	0.48	0.48	-8.65%	3,900,032
Jan 23, 2026	0.49	0.54	0.46	0.52	0.52	16.85%	2,560,970
Jan 22, 2026	0.43	0.47	0.42	0.45	0.45	5.95%	1,649,292
Jan 21, 2026	0.46	0.46	0.40	0.42	0.42	-1.18%	1,434,908
Jan 20, 2026	0.50	0.50	0.42	0.43	0.43	-12.37%	1,870,328
Jan 19, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	845,567
Jan 16, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	1,022,442
Jan 15, 2026	0.42	0.46	0.42	0.46	0.46	3.37%	840,222
Jan 14, 2026	0.46	0.47	0.43	0.45	0.45	2.30%	939,516
Jan 13, 2026	0.48	0.48	0.43	0.44	0.44	-5.43%	2,109,428
Jan 12, 2026	0.43	0.48	0.43	0.46	0.46	12.20%	2,720,999
Jan 9, 2026	0.37	0.41	0.37	0.41	0.41	15.49%	800,668
Jan 8, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	436,594
Jan 7, 2026	0.35	0.38	0.35	0.37	0.37	-5.13%	616,724
Jan 6, 2026	0.39	0.41	0.38	0.39	0.39	1.30%	2,175,120
Jan 5, 2026	0.39	0.42	0.39	0.39	0.39	-	890,439
Jan 2, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	1,011,920
Dec 31, 2025	0.38	0.40	0.35	0.40	0.40	3.95%	1,588,315
Dec 30, 2025	0.39	0.41	0.38	0.38	0.38	-	1,606,248
Dec 29, 2025	0.39	0.39	0.37	0.38	0.38	-7.32%	2,391,716
Dec 24, 2025	0.41	0.42	0.37	0.41	0.41	-2.38%	1,425,259
Dec 23, 2025	0.43	0.46	0.40	0.42	0.42	-	1,939,753
Dec 22, 2025	0.40	0.43	0.38	0.42	0.42	15.86%	1,633,191
Dec 19, 2025	0.31	0.39	0.31	0.36	0.36	18.85%	2,435,977
Dec 18, 2025	0.35	0.35	0.31	0.31	0.31	-10.29%	1,276,436
Dec 17, 2025	0.35	0.37	0.34	0.34	0.34	-	740,267
Dec 16, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	881,051
Dec 15, 2025	0.33	0.37	0.33	0.35	0.35	6.15%	1,871,186
Dec 12, 2025	0.35	0.35	0.31	0.33	0.33	-4.41%	2,924,012
Dec 11, 2025	0.27	0.35	0.27	0.34	0.34	25.93%	3,055,413
Dec 10, 2025	0.27	0.27	0.25	0.27	0.27	5.88%	264,622
Dec 9, 2025	0.23	0.26	0.23	0.26	0.26	13.33%	937,950
Dec 8, 2025	0.24	0.24	0.22	0.23	0.23	-4.26%	548,583
Dec 5, 2025	0.26	0.27	0.23	0.24	0.24	-5.05%	1,485,345
Dec 4, 2025	0.28	0.28	0.24	0.25	0.25	-13.16%	1,520,183
Dec 3, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	687,619
Dec 2, 2025	0.27	0.29	0.25	0.28	0.28	3.70%	1,402,865