Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Emergent Metals Corp (EMR) Historical Prices

TSE:EMR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.080.080.080.080.08-6.25%62,5490.20
Oct 29, 20260.080.080.080.080.08+0.00%59,5000.19
Oct 28, 20260.080.080.080.080.08+0.00%10,0000.03
Oct 27, 20260.090.090.080.080.08+0.00%00.00
Oct 26, 20260.090.090.080.080.08-5.88%92,0000.29
Oct 23, 20260.090.090.090.090.09+0.00%172,0260.56
Oct 22, 20260.090.090.090.090.09-5.56%613,2002.04
Oct 21, 20260.090.090.090.090.09+0.00%100,0000.34
Oct 20, 20260.100.100.090.090.09-5.26%323,0001.10
Oct 19, 20260.100.100.100.100.10-5.00%323,6501.12
Oct 16, 20260.100.100.100.100.10+0.00%37,5000.13
Oct 15, 20260.110.110.090.100.10-4.76%815,5002.95
Oct 14, 20260.110.110.110.110.11-4.55%998,5003.79
Oct 13, 20260.110.110.110.110.11+0.00%120,1200.45
Oct 12, 20260.110.110.110.110.11+0.00%00.00
Oct 09, 20260.110.110.110.110.11+0.00%49,0000.18
Oct 08, 20260.110.110.110.110.11+0.00%197,0000.75
Oct 07, 20260.110.110.110.110.11-4.35%44,5000.17
Oct 06, 20260.110.120.110.120.12+9.52%659,5332.58
Oct 05, 20260.110.110.110.110.11-4.55%561,5042.13
Oct 02, 20260.110.120.110.110.11+0.00%295,0491.14
Oct 01, 20260.110.110.100.110.11-4.35%890,9933.56
Sep 30, 20260.110.120.110.120.12+4.55%98,5000.40
Sep 29, 20260.110.110.110.110.11+0.00%97,0000.39
Sep 28, 20260.110.110.110.110.11+0.00%565,0002.36
Sep 25, 20260.110.110.110.110.11+0.00%217,5050.92
Sep 24, 20260.110.110.110.110.11+0.00%237,4001.00
Sep 23, 20260.120.120.110.110.11-4.35%760,0783.38
Sep 22, 20260.110.120.110.120.12+4.55%1,087,6345.22
Sep 21, 20260.100.110.100.110.11+10.00%1,700,5419.26
Sep 18, 20260.110.110.100.100.10+0.00%1,805,19511.65
Sep 17, 20260.100.100.100.100.10+5.26%1,601,16412.17
Sep 16, 20260.100.100.090.100.10+11.76%2,313,18124.39
Sep 15, 20260.090.090.090.090.09+6.25%39,0010.41
Sep 14, 20260.080.080.080.080.08-5.88%229,0002.45
Sep 11, 20260.080.090.080.090.09+13.33%471,0005.25
Sep 10, 20260.080.080.080.080.08-6.25%125,0001.40
Sep 09, 20260.080.080.080.080.08+0.00%16,3000.18
Sep 08, 20260.080.080.080.080.08+0.00%21,0000.23
Sep 07, 20260.080.080.080.080.08+0.00%00.00
Sep 04, 20260.080.080.080.080.08+0.00%78,0200.86
Sep 03, 20260.080.090.080.080.08+0.00%00.00
Sep 02, 20260.080.080.080.080.08+0.00%31,2960.34
Sep 01, 20260.080.080.080.080.08+2.56%305,0003.50
Aug 31, 20260.080.080.080.080.08+4.00%00.00
Aug 28, 20260.080.080.080.080.08+0.00%00.00
Aug 27, 20260.080.080.080.080.08-6.25%195,0002.26
Aug 26, 20260.080.080.080.080.08+0.00%10,0000.12
Aug 25, 20260.080.100.080.080.08+6.67%286,0003.48
Aug 24, 20260.080.080.080.080.08-6.25%10,1000.12