Errington Metals Corp. EM
TSXV · Canada · Non-Energy Minerals
CAD 4.88+0.04 (+0.83%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 4.90 | +1.24% | CAD 4.84 | CAD 4.90 | CAD 4.84 | 6.91K |
| 2026-10-01 | CAD 4.84 | +5.22% | CAD 4.95 | CAD 4.95 | CAD 4.56 | 44.00K |
| 2026-09-30 | CAD 4.60 | -1.08% | CAD 4.76 | CAD 4.85 | CAD 4.56 | 35.40K |
| 2026-09-29 | CAD 4.65 | 0.00% | CAD 4.65 | CAD 4.65 | CAD 4.65 | 0 |
| 2026-09-28 | CAD 4.65 | -8.82% | CAD 5.15 | CAD 5.15 | CAD 4.65 | 87.40K |
| 2026-09-25 | CAD 5.10 | -1.92% | CAD 5.20 | CAD 5.20 | CAD 5.10 | 13.00K |
| 2026-09-24 | CAD 5.20 | +1.17% | CAD 5.20 | CAD 5.25 | CAD 5.16 | 37.90K |
| 2026-09-23 | CAD 5.14 | +0.19% | CAD 5.15 | CAD 5.15 | CAD 4.74 | 51.50K |
| 2026-09-22 | CAD 5.13 | -3.21% | CAD 5.30 | CAD 5.30 | CAD 5.02 | 15.40K |
| 2026-09-21 | CAD 5.30 | -0.38% | CAD 5.38 | CAD 5.40 | CAD 5.29 | 12.20K |
| 2026-09-18 | CAD 5.32 | +0.38% | CAD 5.30 | CAD 5.38 | CAD 5.30 | 2.90K |
| 2026-09-17 | CAD 5.30 | +0.95% | CAD 5.40 | CAD 5.40 | CAD 5.10 | 33.30K |
| 2026-09-16 | CAD 5.25 | 0.00% | CAD 5.27 | CAD 5.35 | CAD 5.00 | 55.60K |
| 2026-09-15 | CAD 5.25 | +3.96% | CAD 5.05 | CAD 5.25 | CAD 5.05 | 47.80K |
| 2026-09-14 | CAD 5.05 | +4.12% | CAD 4.85 | CAD 5.05 | CAD 4.83 | 60.00K |
| 2026-09-11 | CAD 4.85 | -2.02% | CAD 4.85 | CAD 4.85 | CAD 4.80 | 600 |
| 2026-09-10 | CAD 4.95 | +2.06% | CAD 4.83 | CAD 4.95 | CAD 4.75 | 42.80K |
| 2026-09-09 | CAD 4.85 | -2.02% | CAD 4.85 | CAD 4.95 | CAD 4.85 | 8.30K |
| 2026-09-08 | CAD 4.95 | +2.27% | CAD 4.80 | CAD 5.00 | CAD 4.75 | 18.70K |
| 2026-09-04 | CAD 4.84 | -1.22% | CAD 4.95 | CAD 4.95 | CAD 4.80 | 22.20K |
| 2026-09-03 | CAD 4.90 | -2.00% | CAD 5.05 | CAD 5.20 | CAD 4.80 | 232.20K |
| 2026-09-02 | CAD 5.00 | +13.90% | CAD 4.39 | CAD 5.12 | CAD 4.39 | 53.80K |
| 2026-09-01 | CAD 4.39 | -1.13% | CAD 4.40 | CAD 4.40 | CAD 4.36 | 5.00K |
| 2026-08-31 | CAD 4.44 | +1.14% | CAD 4.39 | CAD 4.45 | CAD 4.30 | 7.80K |
| 2026-08-28 | CAD 4.39 | +0.23% | CAD 4.39 | CAD 4.39 | CAD 4.30 | 4.20K |
| 2026-08-27 | CAD 4.38 | +4.29% | CAD 4.15 | CAD 4.39 | CAD 4.15 | 53.50K |
| 2026-08-26 | CAD 4.20 | +1.94% | CAD 4.12 | CAD 4.24 | CAD 4.12 | 32.30K |
| 2026-08-25 | CAD 4.12 | -0.72% | CAD 4.15 | CAD 4.20 | CAD 4.10 | 45.10K |
| 2026-08-24 | CAD 4.15 | +2.47% | CAD 4.14 | CAD 4.15 | CAD 3.98 | 4.70K |
| 2026-08-21 | CAD 4.05 | -4.71% | CAD 4.02 | CAD 4.19 | CAD 4.00 | 9.30K |
| 2026-08-20 | CAD 4.25 | +3.66% | CAD 4.10 | CAD 4.25 | CAD 4.00 | 43.80K |
| 2026-08-19 | CAD 4.10 | -1.20% | CAD 4.15 | CAD 4.17 | CAD 4.02 | 18.50K |
| 2026-08-18 | CAD 4.15 | +2.98% | CAD 4.45 | CAD 4.45 | CAD 4.07 | 38.00K |
| 2026-08-17 | CAD 4.03 | +6.05% | CAD 3.90 | CAD 4.14 | CAD 3.80 | 60.70K |
| 2026-08-14 | CAD 3.80 | -0.26% | CAD 3.90 | CAD 3.92 | CAD 3.80 | 7.50K |
| 2026-08-13 | CAD 3.81 | -2.31% | CAD 3.97 | CAD 3.98 | CAD 3.81 | 6.60K |
| 2026-08-12 | CAD 3.90 | -1.27% | CAD 4.00 | CAD 4.00 | CAD 3.90 | 5.80K |
| 2026-08-11 | CAD 3.95 | -1.25% | CAD 4.00 | CAD 4.00 | CAD 3.95 | 4.70K |
| 2026-08-10 | CAD 4.00 | +2.56% | CAD 3.90 | CAD 4.01 | CAD 3.90 | 51.00K |
| 2026-08-07 | CAD 3.90 | +0.52% | CAD 3.85 | CAD 3.90 | CAD 3.85 | 34.50K |
| 2026-08-06 | CAD 3.88 | -2.27% | CAD 3.97 | CAD 3.99 | CAD 3.85 | 16.80K |
| 2026-08-05 | CAD 3.97 | +1.28% | CAD 3.98 | CAD 3.98 | CAD 3.85 | 75.20K |
| 2026-08-04 | CAD 3.92 | +5.95% | CAD 3.99 | CAD 4.00 | CAD 3.86 | 94.20K |
| 2026-07-31 | CAD 3.70 | 0.00% | CAD 3.88 | CAD 3.88 | CAD 3.70 | 12.50K |
| 2026-07-30 | CAD 3.70 | +0.27% | CAD 3.70 | CAD 3.75 | CAD 3.68 | 9.40K |
| 2026-07-29 | CAD 3.69 | 0.00% | CAD 3.70 | CAD 3.70 | CAD 3.66 | 900 |
| 2026-07-28 | CAD 3.69 | -0.27% | CAD 3.70 | CAD 3.70 | CAD 3.69 | 300 |
| 2026-07-27 | CAD 3.70 | +1.37% | CAD 3.65 | CAD 3.70 | CAD 3.65 | 2.40K |
| 2026-07-24 | CAD 3.65 | +1.96% | CAD 3.62 | CAD 3.70 | CAD 3.62 | 2.30K |
| 2026-07-23 | CAD 3.58 | -3.24% | CAD 3.80 | CAD 3.80 | CAD 3.58 | 2.20K |
| 2026-07-22 | CAD 3.70 | +6.94% | CAD 3.60 | CAD 3.70 | CAD 3.55 | 13.70K |
| 2026-07-21 | CAD 3.46 | -1.14% | CAD 3.60 | CAD 3.60 | CAD 3.42 | 124.70K |
| 2026-07-20 | CAD 3.50 | +0.86% | CAD 3.50 | CAD 3.50 | CAD 3.45 | 28.80K |
| 2026-07-17 | CAD 3.47 | -6.22% | CAD 3.75 | CAD 3.75 | CAD 3.45 | 36.10K |
| 2026-07-16 | CAD 3.70 | +1.09% | CAD 3.75 | CAD 3.82 | CAD 3.57 | 71.90K |
| 2026-07-15 | CAD 3.66 | +2.23% | CAD 3.60 | CAD 3.66 | CAD 3.55 | 23.10K |
| 2026-07-14 | CAD 3.58 | -4.79% | CAD 3.64 | CAD 3.65 | CAD 3.54 | 52.40K |
| 2026-07-13 | CAD 3.76 | +0.27% | CAD 3.76 | CAD 3.76 | CAD 3.76 | 200 |
| 2026-07-10 | CAD 3.75 | 0.00% | CAD 3.75 | CAD 3.75 | CAD 3.75 | 14.50K |
| 2026-07-09 | CAD 3.75 | +1.63% | CAD 3.66 | CAD 3.75 | CAD 3.66 | 2.70K |
| 2026-07-08 | CAD 3.69 | -3.15% | CAD 3.75 | CAD 3.93 | CAD 3.65 | 37.30K |
| 2026-07-07 | CAD 3.81 | -1.55% | CAD 3.85 | CAD 3.85 | CAD 3.81 | 5.00K |
| 2026-07-06 | CAD 3.87 | -1.53% | CAD 3.80 | CAD 3.89 | CAD 3.80 | 4.50K |
| 2026-07-03 | CAD 3.93 | +2.08% | CAD 3.90 | CAD 3.93 | CAD 3.90 | 3.60K |
| 2026-07-02 | CAD 3.85 | -1.03% | CAD 3.93 | CAD 4.00 | CAD 3.75 | 49.20K |
| 2026-06-30 | CAD 3.89 | +0.52% | CAD 3.95 | CAD 4.00 | CAD 3.76 | 145.10K |
| 2026-06-29 | CAD 3.87 | +11.21% | CAD 3.64 | CAD 3.90 | CAD 3.60 | 115.60K |
| 2026-06-26 | CAD 3.48 | -1.97% | CAD 3.55 | CAD 3.55 | CAD 3.45 | 34.80K |
| 2026-06-25 | CAD 3.55 | +2.60% | CAD 3.55 | CAD 3.75 | CAD 3.49 | 47.00K |
| 2026-06-24 | CAD 3.46 | -3.89% | CAD 3.56 | CAD 3.56 | CAD 3.46 | 92.70K |
| 2026-06-23 | CAD 3.60 | -7.69% | CAD 3.90 | CAD 3.90 | CAD 3.56 | 66.80K |
| 2026-06-22 | CAD 3.90 | +2.63% | CAD 3.83 | CAD 3.90 | CAD 3.81 | 33.40K |
| 2026-06-19 | CAD 3.80 | +4.11% | CAD 3.70 | CAD 3.80 | CAD 3.70 | 16.40K |
| 2026-06-18 | CAD 3.65 | -7.59% | CAD 4.00 | CAD 4.03 | CAD 3.65 | 92.70K |
| 2026-06-17 | CAD 3.95 | +1.28% | CAD 3.95 | CAD 4.25 | CAD 3.90 | 129.90K |
| 2026-06-16 | CAD 3.90 | +7.73% | CAD 3.69 | CAD 3.90 | CAD 3.66 | 60.50K |
| 2026-06-15 | CAD 3.62 | +0.56% | CAD 3.70 | CAD 3.92 | CAD 3.62 | 86.60K |
| 2026-06-12 | CAD 3.60 | +5.88% | CAD 3.40 | CAD 3.66 | CAD 3.40 | 67.40K |
| 2026-06-11 | CAD 3.40 | +3.03% | CAD 3.29 | CAD 3.40 | CAD 3.29 | 70.70K |
| 2026-06-10 | CAD 3.30 | -4.35% | CAD 3.40 | CAD 3.40 | CAD 3.30 | 2.10K |
| 2026-06-09 | CAD 3.45 | +0.29% | CAD 3.65 | CAD 3.69 | CAD 3.45 | 66.80K |
| 2026-06-08 | CAD 3.44 | -4.97% | CAD 3.62 | CAD 3.62 | CAD 3.43 | 50.60K |
| 2026-06-05 | CAD 3.62 | -2.95% | CAD 3.77 | CAD 3.77 | CAD 3.60 | 104.70K |
| 2026-06-04 | CAD 3.73 | -4.11% | CAD 3.99 | CAD 3.99 | CAD 3.65 | 118.90K |
| 2026-06-03 | CAD 3.89 | -3.95% | CAD 4.12 | CAD 4.15 | CAD 3.75 | 182.40K |
| 2026-06-02 | CAD 4.05 | +23.10% | CAD 3.30 | CAD 4.15 | CAD 3.30 | 375.80K |
| 2026-06-01 | CAD 3.29 | +15.44% | CAD 3.00 | CAD 3.34 | CAD 3.00 | 88.50K |
| 2026-05-29 | CAD 2.85 | -1.72% | CAD 2.90 | CAD 3.20 | CAD 2.85 | 173.70K |
| 2026-05-28 | CAD 2.90 | +1.75% | CAD 2.75 | CAD 2.95 | CAD 2.75 | 56.70K |
| 2026-05-27 | CAD 2.85 | 0.00% | CAD 2.85 | CAD 2.90 | CAD 2.80 | 131.00K |