Emergent Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.045	0.045	0.040	0.040	0.400	183,340
2022-01-25	0.045	0.045	0.045	0.045	0.450	1,000
2022-01-24	0.045	0.045	0.045	0.045	0.450	117,000
2022-01-21	0.045	0.045	0.045	0.045	0.450	11,000
2022-01-20	0.045	0.055	0.045	0.055	0.550	190,409
2022-01-19	0.045	0.050	0.045	0.045	0.450	336,999
2022-01-18	0.040	0.040	0.040	0.040	0.400	503,000
2022-01-17	0.040	0.040	0.040	0.040	0.400	54,000
2022-01-14	0.040	0.040	0.040	0.040	0.400	100,000
2022-01-13	0.040	0.040	0.040	0.040	0.400	58,285
2022-01-10	0.040	0.040	0.040	0.040	0.400	5,310
2022-01-07	0.040	0.040	0.040	0.040	0.400	988,500
2022-01-05	0.040	0.045	0.040	0.045	0.450	476,223
2021-12-31	0.035	0.035	0.035	0.035	0.350	320,000
2021-12-30	0.035	0.035	0.035	0.035	0.350	145,000
2021-12-29	0.035	0.035	0.035	0.035	0.350	8,970
2021-12-24	0.040	0.040	0.040	0.040	0.400	177,000
2021-12-23	0.040	0.040	0.035	0.035	0.350	437,000
2021-12-22	0.035	0.035	0.035	0.035	0.350	1,000,000
2021-12-21	0.030	0.035	0.030	0.035	0.350	1,043,000
2021-12-20	0.035	0.035	0.030	0.030	0.300	528,711
2021-12-17	0.040	0.040	0.030	0.030	0.300	10,000
2021-12-16	0.035	0.035	0.035	0.035	0.350	10,000
2021-12-15	0.035	0.035	0.035	0.035	0.350	118,000
2021-12-14	0.035	0.035	0.030	0.030	0.300	314,000
2021-12-13	0.040	0.040	0.035	0.035	0.350	12,000
2021-12-09	0.035	0.035	0.035	0.035	0.350	111,000
2021-12-08	0.035	0.035	0.035	0.035	0.350	111,000
2021-12-07	0.035	0.035	0.035	0.035	0.350	613,800
2021-12-02	0.035	0.035	0.035	0.035	0.350	151,000
2021-11-29	0.040	0.040	0.040	0.040	0.400	29,000
2021-11-26	0.035	0.035	0.035	0.035	0.350	142,000
2021-11-25	0.035	0.035	0.035	0.035	0.350	4,000
2021-11-24	0.040	0.040	0.040	0.040	0.400	4,200
2021-11-23	0.045	0.045	0.040	0.040	0.400	476,198
2021-11-22	0.045	0.045	0.045	0.045	0.450	9,500
2021-11-19	0.040	0.040	0.040	0.040	0.400	30,000
2021-11-17	0.040	0.040	0.040	0.040	0.400	10,000
2021-11-16	0.045	0.045	0.045	0.045	0.450	138,000
2021-11-15	0.045	0.045	0.040	0.045	0.450	179,000
2021-11-12	0.045	0.045	0.045	0.045	0.450	86,000
2021-11-11	0.045	0.045	0.045	0.045	0.450	583,000
2021-11-10	0.045	0.045	0.045	0.045	0.450	10,000
2021-11-09	0.050	0.050	0.050	0.050	0.500	17,911
2021-11-08	0.045	0.045	0.045	0.045	0.450	22,000
2021-11-05	0.045	0.045	0.045	0.045	0.450	10,000
2021-11-04	0.050	0.050	0.050	0.050	0.500	116,000
2021-11-02	0.045	0.045	0.045	0.045	0.450	20,000
2021-11-01	0.050	0.050	0.050	0.050	0.500	70,000
2021-10-28	0.050	0.050	0.050	0.050	0.500	19,000
2021-10-26	0.045	0.045	0.045	0.045	0.450	3,300
2021-10-25	0.050	0.050	0.045	0.045	0.450	159,000
2021-10-22	0.045	0.050	0.045	0.050	0.500	256,000
2021-10-21	0.050	0.050	0.050	0.050	0.500	2,600

← NewerPage 17 of 17 · 1,014 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.