Emergent Metals Corp. (EGMCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 1,200 |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 211,000 |
| 30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,004 |
| 29 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 353,000 |
| 23 Apr 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
| 22 Apr 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 292 |
| 19 Apr 2024 | 0.0551 | 0.0551 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
| 18 Apr 2024 | 0.0550 | 0.0556 | 0.0550 | 0.0550 | 0.0550 | 131,199 |
| 17 Apr 2024 | 0.0569 | 0.0594 | 0.0550 | 0.0560 | 0.0560 | 55,012 |
| 16 Apr 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
| 15 Apr 2024 | 0.0470 | 0.0533 | 0.0470 | 0.0533 | 0.0533 | 25,000 |
| 12 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 102,000 |
| 11 Apr 2024 | 0.0584 | 0.0584 | 0.0550 | 0.0550 | 0.0550 | 81,280 |
| 10 Apr 2024 | 0.0501 | 0.0550 | 0.0434 | 0.0550 | 0.0550 | 186,000 |
| 09 Apr 2024 | 0.0534 | 0.0546 | 0.0534 | 0.0540 | 0.0540 | 135,500 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0481 | 0.0481 | 0.0481 | 207,003 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| 02 Apr 2024 | 0.0455 | 0.0550 | 0.0455 | 0.0500 | 0.0500 | 137,125 |
| 01 Apr 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 1,499 |
| 28 Mar 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 600 |
| 27 Mar 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0400 | 0.0400 | 10,105 |
| 26 Mar 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 500 |
| 25 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| 19 Mar 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 18 Mar 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 15 Mar 2024 | 0.0360 | 0.0404 | 0.0360 | 0.0404 | 0.0404 | 111,000 |
| 14 Mar 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 13 Mar 2024 | 0.0399 | 0.0428 | 0.0350 | 0.0355 | 0.0355 | 67,470 |
| 12 Mar 2024 | 0.0445 | 0.0445 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| 11 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 215 |
| 08 Mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 10,800 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| 05 Mar 2024 | 0.0510 | 0.0510 | 0.0466 | 0.0467 | 0.0467 | 18,000 |
| 04 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
| 01 Mar 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
| 29 Feb 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 19,600 |
| 28 Feb 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 5,000 |
| 27 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 Feb 2024 | 0.0363 | 0.0363 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
| 23 Feb 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 22 Feb 2024 | 0.0394 | 0.0394 | 0.0350 | 0.0388 | 0.0388 | 109,540 |
| 21 Feb 2024 | 0.0474 | 0.0474 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
| 20 Feb 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 1,000 |
| 16 Feb 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
| 15 Feb 2024 | 0.0436 | 0.0436 | 0.0433 | 0.0433 | 0.0433 | 9,162 |
| 14 Feb 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 14,000 |
| 13 Feb 2024 | 0.0420 | 0.0420 | 0.0403 | 0.0403 | 0.0403 | 9,000 |
| 12 Feb 2024 | 0.0477 | 0.0477 | 0.0419 | 0.0419 | 0.0419 | 124,000 |
| 09 Feb 2024 | 0.0499 | 0.0499 | 0.0427 | 0.0459 | 0.0459 | 251,620 |
| 08 Feb 2024 | 0.0516 | 0.0555 | 0.0485 | 0.0485 | 0.0485 | 162,400 |
| 07 Feb 2024 | 0.0530 | 0.0530 | 0.0505 | 0.0505 | 0.0505 | 80,000 |
| 06 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 05 Feb 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 20,300 |
| 02 Feb 2024 | 0.0549 | 0.0600 | 0.0547 | 0.0600 | 0.0600 | 14,600 |
| 01 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 31 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 30 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,400 |
| 29 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 |
| 26 Jan 2024 | 0.0625 | 0.0650 | 0.0625 | 0.0650 | 0.0650 | 55,050 |
| 25 Jan 2024 | 0.0579 | 0.0650 | 0.0579 | 0.0650 | 0.0650 | 30,000 |
| 24 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 143,000 |
| 23 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
| 22 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 19 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,600 |
| 18 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
| 17 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 300,000 |
| 16 Jan 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 60,000 |
| 12 Jan 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 192,000 |
| 11 Jan 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 0.0690 | 43,700 |
| 10 Jan 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
| 09 Jan 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 28,005 |
| 08 Jan 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 20,000 |
| 05 Jan 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 192 |
| 04 Jan 2024 | 0.0713 | 0.0713 | 0.0700 | 0.0700 | 0.0700 | 32,500 |
| 03 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 139,000 |
| 02 Jan 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
| 29 Dec 2023 | 0.0719 | 0.0719 | 0.0664 | 0.0664 | 0.0664 | 5,352 |
| 28 Dec 2023 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
| 27 Dec 2023 | 0.0800 | 0.0800 | 0.0636 | 0.0636 | 0.0636 | 7,600 |
| 26 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Dec 2023 | 0.0653 | 0.0800 | 0.0653 | 0.0800 | 0.0800 | 14,208 |
| 21 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,000 |
| 20 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 |
| 19 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 18 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,001 |
| 15 Dec 2023 | 0.0668 | 0.0750 | 0.0668 | 0.0750 | 0.0750 | 50,885 |
| 14 Dec 2023 | 0.0700 | 0.0750 | 0.0658 | 0.0658 | 0.0658 | 65,000 |
| 13 Dec 2023 | 0.0499 | 0.0720 | 0.0499 | 0.0720 | 0.0720 | 176,050 |
| 12 Dec 2023 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 12,000 |
| 11 Dec 2023 | 0.0662 | 0.0662 | 0.0530 | 0.0608 | 0.0608 | 301,830 |
| 08 Dec 2023 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.