Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.0688	0.0691	0.0600	0.0622	305,296	-0.01(-11.40%)
Apr 29, 2026	0.0702	0.0702	0.0702	0.0702	167,220	-0.00(-4.62%)
Apr 28, 2026	0.0838	0.0838	0.0736	0.0736	427,147	-0.00(-3.16%)
Apr 27, 2026	0.0711	0.0866	0.0668	0.0760	132,465	+0.00(+1.33%)
Apr 24, 2026	0.0802	0.0802	0.0750	0.0750	101,111	-0.01(-10.71%)
Apr 23, 2026	0.0772	0.0840	0.0720	0.0840	192,077	+0.00(+4.35%)
Apr 22, 2026	0.0738	0.0825	0.0737	0.0805	171,840	+0.01(+7.33%)
Apr 21, 2026	0.0876	0.0876	0.0729	0.0750	222,159	-0.01(-11.76%)
Apr 20, 2026	0.0810	0.0859	0.0810	0.0850	51,565	+0.01(+11.84%)
Apr 17, 2026	0.0792	0.0792	0.0728	0.0760	54,000	+0.00(+2.84%)
Apr 16, 2026	0.0800	0.0800	0.0739	0.0739	127,204	-0.01(-12.02%)
Apr 15, 2026	0.0855	0.0867	0.0800	0.0840	213,000	-0.00(-2.33%)
Apr 14, 2026	0.0860	0.0872	0.0860	0.0860	2,810	+0.01(+10.26%)
Apr 10, 2026				0.0780	1	+0.01(+7.14%)
Apr 08, 2026				0.0728	0	+0.00(+1.96%)
Apr 07, 2026	0.0760	0.0760	0.0714	0.0714	100,000	+0.00(+1.28%)
Apr 06, 2026	0.0672	0.0705	0.0672	0.0705	93,000	+0.00(+2.03%)
Apr 02, 2026	0.0759	0.0759	0.0691	0.0691	6,000	-0.00(-5.73%)
Apr 01, 2026	0.0733	0.0798	0.0733	0.0733	1,000	+0.00(+3.24%)
Mar 31, 2026	0.0687	0.0710	0.0600	0.0710	106,050	+0.00(+7.58%)
Mar 27, 2026				0.0660	0	-0.00(-4.76%)
Mar 25, 2026				0.0693	0	-0.00(-1.70%)
Mar 24, 2026	0.0705	0.0714	0.0682	0.0705	163,901	-0.00(-1.95%)
Mar 23, 2026	0.0719	0.0737	0.0681	0.0719	44,100	+0.00(+0.00%)
Mar 20, 2026	0.0745	0.0745	0.0678	0.0719	93,242	-0.01(-6.62%)
Mar 19, 2026	0.0744	0.0770	0.0680	0.0770	275,400	-0.00(-1.28%)
Mar 18, 2026	0.0800	0.0900	0.0713	0.0780	449,111	-0.01(-13.33%)
Mar 17, 2026	0.0897	0.0900	0.0897	0.0900	2,200	-0.00(-4.56%)
Mar 16, 2026	0.0983	0.1035	0.0876	0.0943	200,753	-0.01(-6.08%)
Mar 13, 2026	0.1004	0.1034	0.1004	0.1004	5,035	+0.00(+1.41%)
Mar 12, 2026	0.1098	0.1144	0.0990	0.0990	473,060	-0.03(-21.99%)
Mar 11, 2026	0.0935	0.1269	0.0900	0.1269	1,543,121	+0.02(+21.79%)
Mar 10, 2026	0.1077	0.1115	0.0954	0.1042	457,321	-0.01(-10.33%)
Mar 09, 2026	0.1169	0.1169	0.1137	0.1162	30,400	+0.01(+5.64%)
Mar 06, 2026	0.1117	0.1205	0.0982	0.1100	301,850	-0.01(-7.95%)
Mar 05, 2026	0.1300	0.1357	0.1195	0.1195	366,098	-0.01(-8.78%)
Mar 04, 2026	0.1250	0.1400	0.1226	0.1310	874,932	+0.01(+6.85%)
Mar 03, 2026	0.1368	0.1434	0.1104	0.1226	1,451,412	+0.02(+18.11%)
Mar 02, 2026	0.0996	0.1106	0.0943	0.1038	147,381	+0.01(+16.50%)
Feb 27, 2026	0.0790	0.0928	0.0727	0.0891	298,600	+0.01(+15.41%)
Feb 26, 2026	0.0726	0.0772	0.0726	0.0772	205,060	+0.00(+6.19%)
Feb 25, 2026	0.0610	0.0750	0.0571	0.0727	433,900	+0.01(+8.67%)
Feb 24, 2026	0.0651	0.0690	0.0616	0.0669	326,503	-0.00(-5.77%)
Feb 23, 2026	0.0735	0.0736	0.0680	0.0710	84,600	-0.00(-5.08%)
Feb 20, 2026	0.0654	0.0748	0.0630	0.0748	300,200	+0.01(+7.78%)
Feb 19, 2026	0.0694	0.0694	0.0694	0.0694	1,000	-0.00(-3.34%)
Feb 12, 2026				0.0718	0	-0.00(-0.28%)
Feb 09, 2026				0.0720	0	+0.00(+1.69%)
Feb 06, 2026	0.0708	0.0708	0.0708	0.0708	1,001	-0.00(-4.32%)
Feb 05, 2026	0.0870	0.0914	0.0635	0.0740	468,575	-0.01(-14.94%)
Feb 04, 2026	0.0838	0.0871	0.0838	0.0870	338,899	-0.00(-0.34%)
Feb 03, 2026	0.0838	0.0924	0.0802	0.0873	75,700	+0.01(+8.99%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Emergent Metals Corp (OP:EGMCF)

Historical Prices