Emergent Metals Corp EMR
TSXV · Canada · Non-Energy Minerals
CAD 0.1100-0.01 (-4.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.11 | -8.33% | CAD 0.11 | CAD 0.11 | CAD 0.10 | 891.00K |
| 2026-09-30 | CAD 0.12 | +9.09% | CAD 0.11 | CAD 0.12 | CAD 0.11 | 98.50K |
| 2026-09-29 | CAD 0.11 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.11 | 97.00K |
| 2026-09-28 | CAD 0.11 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.11 | 565.00K |
| 2026-09-25 | CAD 0.11 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.11 | 217.50K |
| 2026-09-24 | CAD 0.11 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.11 | 237.40K |
| 2026-09-23 | CAD 0.11 | -8.33% | CAD 0.12 | CAD 0.12 | CAD 0.11 | 760.10K |
| 2026-09-22 | CAD 0.12 | +9.09% | CAD 0.11 | CAD 0.12 | CAD 0.11 | 1.09M |
| 2026-09-21 | CAD 0.11 | +10.00% | CAD 0.10 | CAD 0.11 | CAD 0.10 | 1.70M |
| 2026-09-18 | CAD 0.10 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.10 | 1.81M |
| 2026-09-17 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 1.60M |
| 2026-09-16 | CAD 0.10 | +11.11% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 2.31M |
| 2026-09-15 | CAD 0.09 | +12.50% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 39.00K |
| 2026-09-14 | CAD 0.08 | -11.11% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 229.00K |
| 2026-09-11 | CAD 0.09 | +12.50% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 471.00K |
| 2026-09-10 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 125.00K |
| 2026-09-09 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 16.30K |
| 2026-09-08 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 21.00K |
| 2026-09-04 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 78.00K |
| 2026-09-03 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-09-02 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 31.30K |
| 2026-09-01 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 305.00K |
| 2026-08-31 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-08-28 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-08-27 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 195.00K |
| 2026-08-26 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 10.00K |
| 2026-08-25 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.10 | CAD 0.08 | 286.00K |
| 2026-08-24 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 10.10K |
| 2026-08-21 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 37.80K |
| 2026-08-20 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 178.00K |
| 2026-08-19 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 60.00K |
| 2026-08-18 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 60.30K |
| 2026-08-17 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 122.70K |
| 2026-08-14 | CAD 0.08 | +14.29% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 189.30K |
| 2026-08-13 | CAD 0.07 | -12.50% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 83.00K |
| 2026-08-12 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 30.60K |
| 2026-08-11 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 52.00K |
| 2026-08-10 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 2.00K |
| 2026-08-07 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 30.00K |
| 2026-08-06 | CAD 0.08 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 81.00K |
| 2026-08-05 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 124.60K |
| 2026-08-04 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 48.00K |
| 2026-07-31 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 5.00K |
| 2026-07-30 | CAD 0.08 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 42.00K |
| 2026-07-29 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 5.00K |
| 2026-07-28 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 20.00K |
| 2026-07-27 | CAD 0.08 | +14.29% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 5.00K |
| 2026-07-24 | CAD 0.07 | -12.50% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 6.00K |
| 2026-07-23 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-07-22 | CAD 0.08 | +14.29% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 47.00K |
| 2026-07-21 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 7.00K |
| 2026-07-20 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 38.00K |
| 2026-07-17 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 198.00K |
| 2026-07-16 | CAD 0.07 | -22.22% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 243.80K |
| 2026-07-15 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 26.00K |
| 2026-07-14 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 33.10K |
| 2026-07-13 | CAD 0.09 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 67.00K |
| 2026-07-10 | CAD 0.09 | -10.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 1.10K |
| 2026-07-09 | CAD 0.10 | +11.11% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 191.00K |
| 2026-07-08 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.12 | CAD 0.09 | 1.10M |
| 2026-07-07 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-07-06 | CAD 0.09 | +12.50% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 320.00K |
| 2026-07-03 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 18.10K |
| 2026-07-02 | CAD 0.08 | +14.29% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 88.10K |
| 2026-06-30 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-06-29 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 253.00K |
| 2026-06-26 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 41.00K |
| 2026-06-25 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 40.00K |
| 2026-06-24 | CAD 0.07 | -12.50% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 140.10K |
| 2026-06-23 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-06-22 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 123.10K |
| 2026-06-19 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-06-18 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-06-17 | CAD 0.08 | +14.29% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 182.20K |
| 2026-06-16 | CAD 0.07 | -22.22% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 234.00K |
| 2026-06-15 | CAD 0.09 | +12.50% | CAD 0.08 | CAD 0.10 | CAD 0.08 | 108.50K |
| 2026-06-12 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 36.00K |
| 2026-06-11 | CAD 0.08 | +14.29% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 119.00K |
| 2026-06-10 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 33.50K |
| 2026-06-09 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 35.10K |
| 2026-06-08 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 54.70K |
| 2026-06-05 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 33.20K |
| 2026-06-04 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-06-03 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 58.00K |
| 2026-06-02 | CAD 0.07 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 67.70K |
| 2026-06-01 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 20.00K |
| 2026-05-29 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-05-28 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 28.00K |
| 2026-05-27 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 17.00K |
| 2026-05-26 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 132.20K |