Equity Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.440	0.440	0.380	0.390	0.390	1,876,300
2026-02-02	0.380	0.400	0.360	0.390	0.390	1,494,400
2026-01-30	0.370	0.410	0.350	0.400	0.400	3,292,500
2026-01-29	0.470	0.480	0.380	0.420	0.420	2,734,700
2026-01-28	0.490	0.490	0.430	0.450	0.450	1,447,400
2026-01-27	0.480	0.490	0.440	0.470	0.470	1,578,000
2026-01-26	0.600	0.600	0.470	0.480	0.480	3,900,000
2026-01-23	0.490	0.540	0.460	0.520	0.520	2,561,000
2026-01-22	0.430	0.470	0.420	0.450	0.450	1,649,300
2026-01-21	0.460	0.460	0.400	0.420	0.420	1,434,900
2026-01-20	0.500	0.500	0.420	0.430	0.430	1,870,300
2026-01-19	0.500	0.500	0.480	0.490	0.490	845,600
2026-01-16	0.460	0.500	0.440	0.500	0.500	1,022,400
2026-01-15	0.420	0.460	0.420	0.460	0.460	840,200
2026-01-14	0.460	0.470	0.430	0.450	0.450	939,500
2026-01-13	0.480	0.480	0.430	0.440	0.440	2,109,400
2026-01-12	0.430	0.480	0.430	0.460	0.460	2,721,000
2026-01-09	0.370	0.410	0.370	0.410	0.410	800,700
2026-01-08	0.360	0.360	0.350	0.360	0.360	436,600
2026-01-07	0.350	0.380	0.350	0.370	0.370	616,700
2026-01-06	0.390	0.410	0.380	0.390	0.390	2,175,100
2026-01-05	0.390	0.420	0.390	0.390	0.390	890,400
2026-01-02	0.400	0.400	0.370	0.390	0.390	1,011,900
2025-12-31	0.380	0.400	0.350	0.400	0.400	1,588,300
2025-12-30	0.390	0.410	0.380	0.380	0.380	1,606,200
2025-12-29	0.390	0.390	0.370	0.380	0.380	2,391,700
2025-12-24	0.410	0.420	0.370	0.410	0.410	1,425,300
2025-12-23	0.430	0.460	0.400	0.420	0.420	1,939,800
2025-12-22	0.400	0.430	0.380	0.420	0.420	1,633,200
2025-12-19	0.310	0.390	0.310	0.360	0.360	2,436,000
2025-12-18	0.350	0.350	0.310	0.310	0.310	1,276,400
2025-12-17	0.350	0.370	0.340	0.340	0.340	740,300
2025-12-16	0.340	0.350	0.330	0.340	0.340	881,100
2025-12-15	0.330	0.370	0.330	0.350	0.350	1,871,200
2025-12-12	0.350	0.350	0.310	0.330	0.330	2,924,000
2025-12-11	0.270	0.350	0.270	0.340	0.340	3,055,400
2025-12-10	0.270	0.270	0.250	0.270	0.270	264,600
2025-12-09	0.230	0.260	0.230	0.260	0.260	938,000
2025-12-08	0.240	0.240	0.220	0.230	0.230	548,600
2025-12-05	0.260	0.270	0.230	0.240	0.240	1,485,300
2025-12-04	0.280	0.280	0.240	0.250	0.250	1,520,200
2025-12-03	0.290	0.300	0.280	0.290	0.290	687,600
2025-12-02	0.270	0.290	0.250	0.280	0.280	1,402,900
2025-12-01	0.290	0.290	0.260	0.270	0.270	1,264,200
2025-11-28	0.230	0.260	0.230	0.260	0.260	1,588,700
2025-11-27	0.230	0.230	0.220	0.230	0.230	325,800
2025-11-26	0.210	0.230	0.210	0.220	0.220	1,030,700
2025-11-25	0.210	0.210	0.200	0.210	0.210	285,900
2025-11-24	0.200	0.210	0.200	0.210	0.210	255,300
2025-11-21	0.190	0.210	0.190	0.200	0.200	257,400
2025-11-20	0.190	0.200	0.190	0.190	0.190	304,000
2025-11-19	0.200	0.200	0.190	0.190	0.190	294,200
2025-11-18	0.190	0.190	0.180	0.190	0.190	722,700
2025-11-17	0.200	0.200	0.180	0.190	0.190	851,500
2025-11-14	0.190	0.210	0.190	0.190	0.190	783,500
2025-11-13	0.220	0.220	0.200	0.200	0.200	673,300
2025-11-12	0.200	0.220	0.200	0.210	0.210	1,607,800
2025-11-11	0.190	0.190	0.180	0.190	0.190	2,413,500
2025-11-10	0.180	0.180	0.170	0.170	0.170	683,800
2025-11-07	0.170	0.170	0.160	0.170	0.170	380,700

← NewerPage 4 of 21 · 1,256 trading daysOlder →

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.