Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Emergent Metals Corp. (EGMCF)

Compare
0.0351
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03900.03900.03510.03510.03511,880
Apr 16, 20250.03210.03450.03210.03450.034512,100
Apr 15, 20250.03380.03380.03380.03380.0338-
Apr 14, 20250.02670.03380.02670.03380.033810,040
Apr 11, 20250.03170.03170.03170.03170.0317-
Apr 10, 20250.03090.03170.03090.03170.03171,200
Apr 9, 20250.03380.03380.03380.03380.0338400
Apr 8, 20250.02800.02830.02800.02830.028378,200
Apr 7, 20250.02940.03220.01610.02850.0285324,300
Apr 4, 20250.03230.03230.02850.03190.031939,455
Apr 3, 20250.03040.03040.03040.03040.0304200
Apr 2, 20250.03000.03220.02850.02850.028574,200
Apr 1, 20250.02710.03230.02650.02650.0265128,000
Mar 31, 20250.03230.03230.02690.02850.02854,400
Mar 28, 20250.02790.02790.02790.02790.0279200
Mar 27, 20250.02890.02890.02680.02690.02699,602
Mar 26, 20250.03000.03130.02980.02980.029824,602
Mar 25, 20250.02990.03230.02990.03230.03232,300
Mar 24, 20250.03900.03900.02640.03230.032353,855
Mar 21, 20250.03060.04100.03060.04100.041035,200
Mar 20, 20250.04200.04200.04200.04200.0420500
Mar 19, 20250.04000.04000.03070.03670.036754,446
Mar 18, 20250.03700.03700.03700.03700.0370500
Mar 17, 20250.03970.04400.02600.03530.035351,380
Mar 14, 20250.04970.04970.04970.04970.0497-
Mar 13, 20250.05250.05250.03200.04970.0497108,600
Mar 12, 20250.03740.04990.03740.04990.049926,200
Mar 11, 20250.05570.05570.05570.05570.0557-
Mar 10, 20250.05570.05570.05570.05570.0557-
Mar 7, 20250.05570.05570.05570.05570.0557-
Mar 6, 20250.04850.05570.04850.05570.05571,300
Mar 5, 20250.03540.05290.03300.05100.051058,409
Mar 4, 20250.03200.05400.03200.05400.054039,099
Mar 3, 20250.04880.05400.03900.05400.054010,652
Feb 28, 20250.04490.05700.04150.04700.0470432,471
Feb 27, 20250.04520.04550.03990.04550.0455110,100
Feb 26, 20250.04520.05500.04520.05500.055086,900
Feb 25, 20250.05470.05470.04900.05410.054130,200
Feb 24, 20250.04900.05030.04900.05000.050031,009
Feb 21, 20250.05490.05490.05200.05200.0520300
Feb 20, 20250.05490.05490.04900.04900.049051,100
Feb 19, 20250.05370.05410.04370.05200.0520114,070
Feb 18, 20250.05490.05490.04850.05490.054920,300
Feb 14, 20250.04700.05250.04700.04860.048643,500
Feb 13, 20250.05490.05490.04600.05490.054921,400
Feb 12, 20250.05490.05490.04810.05000.050013,400
Feb 11, 20250.05000.05320.04640.05160.051677,400
Feb 10, 20250.05490.05490.05490.05490.0549-
Feb 7, 20250.05490.05490.05490.05490.0549200
Feb 6, 20250.05000.05270.04900.05090.050934,460
Feb 5, 20250.05200.05490.05000.05490.0549127,000
Feb 4, 20250.05000.05860.04990.05280.052853,843
Feb 3, 20250.05200.05510.05200.05510.055150,446
Jan 31, 20250.05190.05520.05000.05430.054310,486
Jan 30, 20250.05800.05800.05000.05400.054037,800
Jan 29, 20250.05400.05510.04250.05000.0500117,455
Jan 28, 20250.05200.05800.05100.05800.058074,600
Jan 27, 20250.05400.05800.05000.05520.055257,381
Jan 24, 20250.05000.05970.04900.05970.0597541,500
Jan 23, 20250.05200.05970.04800.05970.0597116,163
Jan 22, 20250.05000.05700.05000.05700.057030,500
Jan 21, 20250.05100.06000.04500.05970.0597162,000
Jan 17, 20250.04770.05100.04000.05100.051022,600
Jan 16, 20250.04850.05300.04000.04780.04789,301
Jan 15, 20250.04250.04840.04000.04480.044812,524
Jan 14, 20250.04940.05600.04100.05100.0510726,600
Jan 13, 20250.04940.04940.04940.04940.04941,000
Jan 10, 20250.04940.04940.04210.04570.045771,300
Jan 8, 20250.04000.04670.03800.04130.0413346,700
Jan 7, 20250.03600.04900.03600.04900.0490192,357
Jan 6, 20250.04240.04240.03900.04020.04024,000
Jan 3, 20250.04300.04910.03710.04700.0470168,777
Jan 2, 20250.04740.04740.04500.04740.04743,702
Dec 31, 20240.04460.04920.04000.04520.045282,950
Dec 30, 20240.04900.05510.04120.04380.043866,376
Dec 27, 20240.05870.06800.05290.05450.054520,900
Dec 26, 20240.05710.05800.05710.05710.057151,000
Dec 24, 20240.05710.06560.05710.06560.065625,200
Dec 23, 20240.05710.06560.05710.06560.065614,000
Dec 20, 20240.06000.06520.06000.06520.065210,725
Dec 19, 20240.06000.06520.06000.06520.06524,600
Dec 18, 20240.05990.06560.05990.06200.0620117,600
Dec 17, 20240.06710.06710.05710.06500.0650104,460
Dec 16, 20240.06390.06670.06200.06500.0650100,273
Dec 13, 20240.06500.06750.06200.06710.0671203,997
Dec 12, 20240.07100.07100.06500.06840.0684144,121
Dec 11, 20240.06000.07300.06000.07010.0701360,500
Dec 10, 20240.06300.06900.06000.06900.06901,256,833
Dec 9, 20240.07000.07700.06840.06840.068450,510
Dec 6, 20240.07100.07600.07100.07600.076094,850
Dec 5, 20240.08200.08200.06660.07300.073060,000
Dec 4, 20240.07550.07800.07400.07500.075094,500
Dec 3, 20240.07500.08030.07400.07550.0755344,200
Dec 2, 20240.07440.07770.07190.07430.0743174,510
Nov 29, 20240.07500.08200.07290.07820.0782274,800
Nov 27, 20240.07500.08200.07500.08090.0809285,000
Nov 26, 20240.08060.08200.07500.07920.0792318,000
Nov 25, 20240.08200.08200.07700.07700.0770309,000
Nov 22, 20240.07540.08200.07500.08190.081966,925
Nov 21, 20240.08100.08200.07500.08200.0820205,285
Nov 20, 20240.07200.08300.06700.08200.0820594,500
Nov 19, 20240.06870.07600.06870.07600.0760316,300
Nov 18, 20240.08080.08170.07000.07690.0769192,950
Nov 15, 20240.08000.08600.07100.07700.0770440,500
Nov 14, 20240.09010.09010.08000.08100.0810681,709
Nov 13, 20240.07900.09010.07700.09010.0901430,965
Nov 12, 20240.07900.08670.07900.08650.0865377,500
Nov 11, 20240.07690.08660.07500.08350.0835195,300
Nov 8, 20240.08600.08600.06480.07300.0730353,500
Nov 7, 20240.08780.08790.08560.08790.0879290,600
Nov 6, 20240.08610.08660.08000.08400.0840567,780
Nov 5, 20240.07910.08120.07560.08120.0812609,200
Nov 4, 20240.07600.08330.07100.08330.0833409,500
Nov 1, 20240.07200.07800.06430.07800.0780559,900
Oct 31, 20240.07200.07800.06340.07440.0744684,000
Oct 30, 20240.06900.07300.06800.07300.0730774,000
Oct 29, 20240.06500.07390.06100.07000.0700691,342
Oct 28, 20240.06200.06250.06100.06250.0625262,500
Oct 25, 20240.05600.06500.05600.06100.0610263,550
Oct 24, 20240.05820.06000.05600.05600.0560321,980
Oct 23, 20240.05660.06300.05270.06110.0611234,433
Oct 22, 20240.06000.06230.06000.06000.060080,000
Oct 21, 20240.06000.06000.06000.06000.060020,001
Oct 18, 20240.05910.06500.05430.06200.062012,862
Oct 17, 20240.06000.06600.06000.06600.066030,639
Oct 16, 20240.06000.06000.05290.06000.060054,888
Oct 15, 20240.06100.06500.06100.06500.0650238,639
Oct 14, 20240.05950.06500.05950.06500.06501,501
Oct 11, 20240.06000.06000.06000.06000.0600-
Oct 10, 20240.06860.06860.05410.06000.060036,600
Oct 9, 20240.06000.06000.06000.06000.06003,000
Oct 8, 20240.06000.06990.06000.06700.067069,110
Oct 7, 20240.06500.06910.06500.06670.0667182,900
Oct 4, 20240.06300.06930.06250.06600.0660621,950
Oct 3, 20240.06440.07320.06440.06600.0660107,557
Oct 2, 20240.06330.07800.06190.07100.0710240,978
Oct 1, 20240.06920.06920.06300.06920.0692401,178
Sep 30, 20240.06920.06920.06000.06650.0665781,125
Sep 27, 20240.04000.06500.04000.06500.0650840,718
Sep 26, 20240.06000.06000.05000.06000.0600333,500
Sep 25, 20240.05000.05500.04750.05000.0500506,000
Sep 24, 20240.04000.04600.04000.04600.046035,000
Sep 23, 20240.04350.04500.04300.04500.045026,000
Sep 20, 20240.04600.04600.04600.04600.0460-
Sep 19, 20240.04590.04600.04340.04600.046062,500
Sep 18, 20240.04600.04600.04360.04500.045037,000
Sep 17, 20240.04500.04500.03880.03880.038862,000
Sep 16, 20240.03780.04200.03780.04200.042014,000
Sep 13, 20240.03600.03600.03600.03600.0360-
Sep 12, 20240.03600.03600.03600.03600.0360200
Sep 11, 20240.04200.04200.04200.04200.0420-
Sep 10, 20240.04000.04600.04000.04200.0420242,451
Sep 9, 20240.04000.04000.04000.04000.0400-
Sep 6, 20240.03650.04000.03650.04000.040096,100
Sep 5, 20240.03480.03480.03480.03480.0348-
Sep 4, 20240.03480.03480.03480.03480.034832,000
Sep 3, 20240.03600.03600.03600.03600.036010,000
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.04000.04000.04000.04000.0400-
Aug 28, 20240.04000.04000.04000.04000.0400-
Aug 27, 20240.04000.04000.04000.04000.040040,000
Aug 26, 20240.04000.04400.04000.04400.044040,000
Aug 23, 20240.04100.04100.04000.04000.040027,655
Aug 22, 20240.02810.03300.02810.03300.03308,607
Aug 21, 20240.03400.03790.03400.03790.037955,450
Aug 20, 20240.03680.03680.03680.03680.0368-
Aug 19, 20240.03000.03680.03000.03680.036842,800
Aug 16, 20240.02600.02600.02600.02600.0260-
Aug 15, 20240.02430.02600.02430.02600.02601,456
Aug 14, 20240.03000.03000.03000.03000.030030,000
Aug 13, 20240.02510.02510.02510.02510.02514,000
Aug 12, 20240.02470.02470.02470.02470.0247-
Aug 9, 20240.02280.02470.02280.02470.02476,500
Aug 8, 20240.02900.02900.02900.02900.0290-
Aug 7, 20240.02900.02900.02900.02900.0290-
Aug 6, 20240.02300.02900.02300.02900.02906,100
Aug 5, 20240.02400.02400.02400.02400.0240-
Aug 2, 20240.02400.02400.02400.02400.0240-
Aug 1, 20240.02510.02510.02400.02400.024020,020
Jul 31, 20240.02000.02000.02000.02000.0200-
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.03170.03170.02000.02000.0200101,000
Jul 26, 20240.04000.04000.03500.03500.035024,000
Jul 25, 20240.04000.04000.04000.04000.0400-
Jul 24, 20240.04300.04300.04000.04000.040013,500
Jul 23, 20240.03600.04000.03600.04000.040063,269
Jul 22, 20240.03460.03460.03460.03460.0346-
Jul 19, 20240.04380.04380.03460.03460.034620,000
Jul 18, 20240.04290.04290.04290.04290.042940,000
Jul 17, 20240.04100.04200.03460.03590.0359124,000
Jul 16, 20240.02840.03500.02770.03500.035024,440
Jul 15, 20240.03000.03000.03000.03000.0300-
Jul 12, 20240.03390.03390.03000.03000.030063,210
Jul 11, 20240.02750.03030.02750.03000.030028,905
Jul 10, 20240.01710.01710.01710.01710.0171118
Jul 9, 20240.02500.02500.02500.02500.025040,000
Jul 8, 20240.02250.02250.02250.02250.0225-
Jul 5, 20240.02250.02250.02250.02250.0225-
Jul 3, 20240.02250.02250.02250.02250.0225-
Jul 2, 20240.02250.02250.02250.02250.0225800
Jul 1, 20240.01700.01700.01700.01700.0170-
Jun 28, 20240.01700.01700.01700.01700.0170-
Jun 27, 20240.01700.01700.01700.01700.0170301
Jun 26, 20240.02140.02140.02140.02140.0214125
Jun 25, 20240.02200.02200.02200.02200.0220-
Jun 24, 20240.02200.02200.02200.02200.0220-
Jun 21, 20240.02200.02200.02200.02200.022083,000
Jun 20, 20240.02200.02200.02200.02200.022031,050
Jun 18, 20240.02200.02200.02200.02200.02206,000
Jun 17, 20240.02500.02500.02500.02500.025010,000
Jun 14, 20240.02320.02320.02320.02320.023220,000
Jun 13, 20240.02610.02610.02610.02610.0261-
Jun 12, 20240.02610.02610.02610.02610.02613,000
Jun 11, 20240.02640.02980.02220.02980.02984,095
Jun 10, 20240.02560.02560.02560.02560.02568,115
Jun 7, 20240.03200.03200.03200.03200.032010,000
Jun 6, 20240.03480.03480.03200.03200.032030,111
Jun 5, 20240.03380.03380.03380.03380.0338-
Jun 4, 20240.03780.03780.03380.03380.033811,001
Jun 3, 20240.03200.03200.03200.03200.0320-
May 31, 20240.03200.03200.03200.03200.0320-
May 30, 20240.03200.03200.03200.03200.0320-
May 29, 20240.03210.03210.03200.03200.032019,052
May 28, 20240.03210.03720.03200.03200.0320319,001
May 24, 20240.03680.03680.03200.03200.032021,500
May 23, 20240.03200.03490.03200.03490.03493,800
May 22, 20240.03200.03780.03200.03490.034937,200
May 21, 20240.04600.04600.03460.04150.0415109,100
May 20, 20240.03960.04600.03960.04600.046025,000
May 17, 20240.03780.04160.03780.03980.039830,400
May 16, 20240.04000.04000.04000.04000.040054,000
May 15, 20240.04000.04000.04000.04000.040020,000
May 14, 20240.04530.04530.04530.04530.0453-
May 13, 20240.04530.04530.04530.04530.04535,000
May 10, 20240.03800.03800.03800.03800.0380-
May 9, 20240.03920.03920.03800.03800.038010,700
May 8, 20240.04500.04500.04500.04500.045020,004
May 7, 20240.04660.04660.04660.04660.0466-
May 6, 20240.04660.04660.04660.04660.0466249
May 3, 20240.04700.04700.04570.04670.046730,000
May 2, 20240.04840.04840.04840.04840.04841,200
May 1, 20240.05000.05000.04300.04300.0430211,000
Apr 30, 20240.05000.05000.05000.05000.050039,004
Apr 29, 20240.05000.05000.05000.05000.05005,000
Apr 26, 20240.05000.05000.05000.05000.0500-
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500353,000
Apr 23, 20240.04670.04670.04670.04670.0467-
Apr 22, 20240.04670.04670.04670.04670.0467292
Apr 19, 20240.05510.05510.05500.05500.055018,000
Apr 18, 20240.05500.05560.05500.05500.0550131,199

Related Tickers

LNCLF Lincoln Gold Mining Inc.
0.1201
0.00%
 
NEM.MX Newmont Corporation
1,141.00
+3.73%
 
RQQ.SG OceanaGold Corp
3.2870
+0.21%
 
RKQ.MU Regis Resources Ltd
2.5410
-3.93%
 
LBDP.BE Klondike Gold Corp
0.0555
+6.73%
 
D7Q1.F Monument Mining Limited
0.2900
0.00%
 
KIN2.HA Kinross Gold Corp
13.04
-1.40%
 
AE9.BE Agnico Eagle Mines Ltd
107.00
-0.47%
 
PAFRF Pan African Resources PLC
0.5760
0.00%
 
IAL.SG Iamgold Corp
6.83
-2.87%