Emergent Metals Corp (TSV:EMR)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 110,500 | +0.00(+0.00%) |
| Aug 25, 2025 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 297,500 | +0.00(+0.00%) |
| Aug 21, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,984 | +0.00(+0.00%) |
| Aug 14, 2025 | 0.0250 | 400 | +0.00(+0.00%) | |||
| Aug 12, 2025 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Aug 11, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+20.00%) |
| Aug 08, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 | +0.00(+0.00%) |
| Aug 07, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 547,000 | +0.00(+0.00%) |
| Aug 06, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | +0.00(+0.00%) |
| Aug 05, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.00(+0.00%) |
| Aug 01, 2025 | 0.0250 | 0 | -0.00(-10.71%) | |||
| Jul 31, 2025 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 7,000 | +0.00(+12.00%) |
| Jul 28, 2025 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Jul 24, 2025 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jul 23, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 75,000 | -0.00(-10.71%) |
| Jul 22, 2025 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 55,537 | -0.00(-6.67%) |
| Jul 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 95,000 | +0.00(+0.00%) |
| Jul 18, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 202,000 | +0.00(+0.00%) |
| Jul 16, 2025 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2025 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 | +0.00(+0.00%) |
| Jul 10, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 237,000 | +0.00(+0.00%) |
| Jul 09, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 142,000 | +0.00(+0.00%) |
| Jul 08, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 127,000 | -0.01(-14.29%) |
| Jul 07, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 | +0.00(+0.00%) |
| Jul 04, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 92,000 | +0.00(+0.00%) |
| Jul 02, 2025 | 0.0350 | 481 | +0.00(+0.00%) | |||
| Jun 23, 2025 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
| Jun 18, 2025 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Jun 17, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,000 | +0.00(+0.00%) |
| Jun 16, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 454,250 | -0.00(-11.11%) |
| Jun 13, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,000 | +0.00(+0.00%) |
| Jun 12, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,340 | +0.00(+12.50%) |
| Jun 10, 2025 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Jun 09, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 | +0.00(+0.00%) |
| Jun 06, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 51,800 | +0.00(+12.50%) |
| Jun 05, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 | +0.00(+0.00%) |
| Jun 04, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.