Free Trial

Emergent Metals (EMR) Stock Chart & Stock Price History

Emergent Metals logo
C$0.10
+0.01 (+5.00%)
(As of 11/1/2024 05:18 PM ET)

Emergent Metals Stock Price Performance

5 Day
Performance
+23.53%
1 Month
Performance
+16.67%
3 Month
Performance
+200.00%
6 Month
Performance
+75.00%
Year-To-Date
Performance
+16.67%
1 Year
Performance
+23.53%
Receive EMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emergent Metals and its competitors with MarketBeat's FREE daily newsletter

EMR Stock Chart for Saturday, November, 2, 2024

Emergent Metals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024C$0.10C$0.11
+5.00%
C$0.11C$0.10261,561 shsC$3.37 million
10/31/2024C$0.10C$0.10
+5.26%
C$0.10C$0.1050,000 shsC$3.21 million
10/30/2024C$0.10C$0.10
-5.00%
C$0.10C$0.1056,000 shsC$3.05 million
10/29/2024C$0.09C$0.10
+17.65%
C$0.10C$0.08316,000 shsC$3.21 million
10/28/2024C$0.09C$0.09C$0.09C$0.08139,000 shsC$2.73 million
10/25/2024C$0.08C$0.09
+6.25%
C$0.09C$0.08170,000 shsC$2.73 million
10/24/2024C$0.08C$0.08
+6.67%
C$0.08C$0.089,300 shsC$2.57 million
10/23/2024C$0.08C$0.08C$0.09C$0.0848,000 shsC$2.41 million
10/22/2024C$0.08C$0.08C$0.08C$0.086,000 shsC$2.41 million
10/21/2024C$0.09C$0.08
-11.76%
C$0.08C$0.086,000 shsC$2.41 million
10/18/2024C$0.09C$0.09C$0.09C$0.0815,000 shsC$2.73 million
10/17/2024C$0.09C$0.09C$0.09C$0.0929,000 shsC$2.73 million
10/16/2024C$0.08C$0.09
+6.25%
C$0.09C$0.0865,000 shsC$2.73 million
10/15/2024C$0.08C$0.08
+6.67%
C$0.08C$0.081,000 shsC$2.57 million
10/14/2024C$0.08C$0.08C$0.08C$0.081,000 shsC$2.41 million
10/11/2024C$0.08C$0.08
-6.25%
C$0.08C$0.081,000 shsC$2.41 million
10/10/2024C$0.08C$0.08C$0.08C$0.0841,000 shsC$2.57 million
10/09/2024C$0.09C$0.08
-11.11%
C$0.09C$0.0824,000 shsC$2.57 million
10/08/2024C$0.09C$0.09C$0.09C$0.08223,000 shsC$2.89 million
10/07/2024C$0.09C$0.09
+5.88%
C$0.09C$0.09115,000 shsC$2.89 million
10/04/2024C$0.08C$0.09
+6.25%
C$0.09C$0.0944,000 shsC$2.73 million
10/03/2024C$0.09C$0.08
-11.11%
C$0.10C$0.0889,200 shsC$2.57 million
10/02/2024C$0.09C$0.09C$0.10C$0.09257,000 shsC$2.89 million
10/01/2024C$0.09C$0.09
+5.88%
C$0.09C$0.08111,000 shsC$2.89 million
09/30/2024C$0.08C$0.09
+13.33%
C$0.09C$0.08122,000 shsC$2.73 million
09/27/2024C$0.07C$0.08
+7.14%
C$0.08C$0.07253,700 shsC$2.41 million
09/26/2024C$0.07C$0.07
+7.69%
C$0.08C$0.05715,002 shsC$2.25 million
09/25/2024C$0.06C$0.07
+8.33%
C$0.07C$0.07295,000 shsC$2.09 million
09/24/2024C$0.06C$0.06
+9.09%
C$0.06C$0.051.52 million shsC$1.93 million
09/23/2024C$0.07C$0.06
-15.38%
C$0.06C$0.0518,000 shsC$1.77 million
09/20/2024C$0.07C$0.07C$0.07C$0.0634,000 shsC$2.09 million
09/19/2024C$0.06C$0.07
+8.33%
C$0.07C$0.0634,000 shsC$2.09 million
09/18/2024C$0.06C$0.06C$0.06C$0.0625,000 shsC$1.93 million
09/17/2024C$0.05C$0.06
+20.00%
C$0.06C$0.0581,419 shsC$1.93 million
09/16/2024C$0.05C$0.05C$0.06C$0.05180,000 shsC$1.61 million
09/13/2024C$0.05C$0.05C$0.05C$0.0570,000 shsC$1.61 million
09/12/2024C$0.06C$0.05
-9.09%
C$0.06C$0.0561,000 shsC$1.61 million
09/11/2024C$0.06C$0.06C$0.06C$0.042.58 million shsC$1.77 million
09/10/2024C$0.05C$0.06
+10.00%
C$0.06C$0.042.58 million shsC$1.77 million
09/09/2024C$0.05C$0.05C$0.05C$0.0550,000 shsC$1.61 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024C$0.05C$0.05C$0.05C$0.0550,000 shsC$1.61 million
09/05/2024C$0.05C$0.05C$0.05C$0.0522,000 shsC$1.61 million
09/04/2024C$0.05C$0.05C$0.05C$0.0522,000 shsC$1.61 million
09/03/2024C$0.04C$0.05
+25.00%
C$0.05C$0.0528,000 shsC$1.61 million
09/02/2024C$0.04C$0.04C$0.04C$0.045,000 shsC$1.28 million
08/30/2024C$0.04C$0.04C$0.04C$0.045,000 shsC$1.28 million
08/29/2024C$0.05C$0.04
-11.11%
C$0.04C$0.045,000 shsC$1.28 million
08/28/2024C$0.05C$0.05
-10.00%
C$0.05C$0.0512,001 shsC$1.45 million
08/27/2024C$0.06C$0.05
-9.09%
C$0.05C$0.0525,000 shsC$1.61 million
08/26/2024C$0.06C$0.06C$0.06C$0.0610,000 shsC$1.77 million
08/23/2024C$0.06C$0.06C$0.06C$0.0585,700 shsC$1.77 million
08/22/2024C$0.06C$0.06C$0.06C$0.0585,700 shsC$1.77 million
08/21/2024C$0.06C$0.06C$0.06C$0.0585,700 shsC$1.77 million
08/20/2024C$0.06C$0.06C$0.06C$0.0585,700 shsC$1.77 million
08/19/2024C$0.05C$0.06
+10.00%
C$0.06C$0.0585,700 shsC$1.77 million
08/16/2024C$0.05C$0.05C$0.05C$0.0569,000 shsC$1.61 million
08/15/2024C$0.05C$0.05C$0.05C$0.0569,000 shsC$1.61 million
08/14/2024C$0.04C$0.05
+16.28%
C$0.05C$0.0569,000 shsC$1.61 million
08/13/2024C$0.03C$0.04
+43.33%
C$0.04C$0.0442,000 shsC$1.38 million
08/12/2024C$0.03C$0.03C$0.03C$0.0350,000 shsC$963,000.00
08/09/2024C$0.03C$0.03C$0.03C$0.0350,000 shsC$963,000.00
08/08/2024C$0.03C$0.03C$0.03C$0.0350,000 shsC$963,000.00
08/07/2024C$0.04C$0.03
-14.29%
C$0.04C$0.03480,000 shsC$963,000.00
08/06/2024C$0.04C$0.04C$0.04C$0.0412,000 shsC$1.12 million
08/05/2024C$0.04C$0.04C$0.04C$0.0412,000 shsC$1.12 million
08/02/2024C$0.04C$0.04C$0.04C$0.0412,000 shsC$1.12 million
08/01/2024C$0.04C$0.04C$0.04C$0.0423,100 shsC$1.12 million


This page (CVE:EMR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners