U.S. markets close in 1 hour 5 minutes

Giyani Metals Corp. (EMM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5900-0.0300 (-4.84%)
As of 1:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.63000.63000.58000.59000.590031,503
Apr 15, 20210.62000.63000.61000.62000.620062,300
Apr 14, 20210.65000.65000.58000.60000.6000242,000
Apr 13, 20210.66000.66000.64000.64000.640032,600
Apr 12, 20210.70000.70000.64000.67000.6700270,300
Apr 09, 20210.68000.68000.68000.68000.680011,600
Apr 08, 20210.69000.69000.64000.69000.6900104,100
Apr 07, 20210.63000.70000.62000.64000.6400115,800
Apr 06, 20210.65000.65000.63000.63000.630031,100
Apr 05, 20210.67000.67000.62000.64000.640028,800
Apr 01, 20210.64000.64000.63000.64000.6400167,700
Mar 31, 20210.67000.68000.62000.66000.6600120,400
Mar 30, 20210.67000.67000.63000.64000.64001,263,000
Mar 29, 20210.65000.69000.65000.68000.6800254,600
Mar 26, 20210.62000.65000.60000.61000.6100276,500
Mar 25, 20210.68000.68000.59000.62000.6200344,700
Mar 24, 20210.63000.69000.63000.64000.6400276,600
Mar 23, 20210.67000.67000.60000.61000.6100327,600
Mar 22, 20210.73000.74000.69000.69000.6900388,100
Mar 19, 20210.73000.73000.69000.71000.7100102,500
Mar 18, 20210.73000.73000.71000.71000.71008,900
Mar 17, 20210.73000.74000.73000.74000.740010,100
Mar 16, 20210.76000.78000.74000.74000.7400304,000
Mar 15, 20210.78000.78000.74000.76000.7600137,500
Mar 12, 20210.75000.75000.72000.74000.740023,000
Mar 11, 20210.74000.75000.71000.75000.750039,200
Mar 10, 20210.74000.74000.72000.74000.740022,600
Mar 09, 20210.78000.79000.70000.73000.730025,800
Mar 08, 20210.77000.77000.74000.74000.7400134,700
Mar 05, 20210.70000.76000.70000.75000.750027,100
Mar 04, 20210.72000.73000.68000.68000.6800193,500
Mar 03, 20210.75000.80000.73000.74000.7400188,000
Mar 02, 20210.75000.75000.68000.70000.7000442,100
Mar 01, 20210.79000.80000.72000.78000.7800167,000
Feb 26, 20210.75000.81000.70000.79000.7900180,900
Feb 25, 20210.79000.80000.73000.74000.740078,400
Feb 24, 20210.85000.87000.79000.79000.7900112,100
Feb 23, 20210.75000.82000.69000.80000.800071,800
Feb 22, 20210.75000.82000.71000.74000.7400545,300
Feb 19, 20210.69000.74000.68000.72000.720091,000
Feb 18, 20210.70000.71000.69000.69000.6900154,800
Feb 17, 20210.73000.73000.70000.70000.700018,000
Feb 16, 20210.72000.73000.70000.72000.720061,200
Feb 12, 20210.65000.70000.65000.70000.700066,000
Feb 11, 20210.71000.71000.62000.67000.6700172,100
Feb 10, 20210.71000.72000.69000.70000.700081,100
Feb 09, 20210.73000.74000.68000.72000.7200193,300
Feb 08, 20210.65000.73000.65000.71000.7100352,200
Feb 05, 20210.59000.62000.59000.62000.6200125,200
Feb 04, 20210.60000.60000.58000.58000.580068,300
Feb 03, 20210.60000.61000.58000.59000.590042,600
Feb 02, 20210.58000.60000.57000.59000.590041,700
Feb 01, 20210.60000.60000.56000.59000.590022,800
Jan 29, 20210.59000.64000.58000.60000.6000111,100
Jan 28, 20210.51000.62000.50000.60000.6000170,000
Jan 27, 20210.60000.60000.51000.52000.5200150,100
Jan 26, 20210.59000.65000.57000.60000.6000307,000
Jan 25, 20210.49000.59000.49000.57000.5700475,800
Jan 22, 20210.49000.49000.47000.49000.490036,000
Jan 21, 20210.51000.51000.47000.48000.4800179,900
Jan 20, 20210.50000.50000.46000.47000.4700186,900
Jan 19, 20210.49000.50000.49000.50000.5000212,500
Jan 18, 20210.48000.53000.48000.49000.4900271,800
Jan 15, 20210.44000.47000.44000.47000.470070,700
Jan 14, 20210.50000.50000.47000.48000.480017,100
Jan 13, 20210.46000.50000.42000.50000.5000310,600
Jan 12, 20210.45000.47000.45000.47000.4700115,500
Jan 11, 20210.46000.46000.45000.46000.460065,800
Jan 08, 20210.48000.48000.45000.47000.470018,700
Jan 07, 20210.54000.54000.44000.45000.4500193,700
Jan 06, 20210.50000.55000.49000.52000.5200491,600
Jan 05, 20210.42000.48000.42000.48000.4800273,000
Jan 04, 20210.39000.41000.38000.41000.4100155,100
Dec 31, 20200.38000.39000.38000.38000.3800249,400
Dec 30, 20200.35000.38000.34000.38000.3800140,400
Dec 29, 20200.34000.37000.33000.36000.3600323,900
Dec 24, 20200.32000.34000.32000.34000.3400149,100
Dec 23, 20200.30000.32000.30000.32000.3200360,900
Dec 22, 20200.28000.30000.28000.30000.3000115,500
Dec 21, 20200.26000.28000.26000.28000.2800110,300
Dec 18, 20200.26000.26000.26000.26000.260065,700
Dec 17, 20200.27000.27000.25000.26000.260097,000
Dec 16, 20200.28000.28000.26000.26000.2600251,400
Dec 15, 20200.26000.28000.26000.28000.2800248,700
Dec 14, 20200.25000.26000.25000.26000.2600749,700
Dec 11, 20200.24000.24000.24000.24000.240016,300
Dec 10, 20200.25000.25000.24000.24000.240089,600
Dec 09, 20200.25000.25000.22000.23000.2300364,100
Dec 08, 20200.25000.25000.24000.25000.250067,800
Dec 07, 20200.22000.25000.22000.24000.2400176,200
Dec 04, 20200.23000.26000.21000.21000.2100651,300
Dec 03, 20200.24000.25000.23000.25000.2500117,300
Dec 02, 20200.23000.24000.23000.24000.240040,000
Dec 01, 20200.26000.26000.23000.25000.2500270,000
Nov 30, 20200.25000.26000.25000.26000.2600175,000
Nov 27, 20200.23000.25000.23000.25000.250024,000
Nov 26, 20200.25000.25000.22000.23000.2300166,600
Nov 25, 20200.21000.25000.21000.25000.2500764,800
Nov 24, 20200.22000.23000.20000.21000.2100180,000
Nov 23, 20200.21000.23000.21000.22000.2200374,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...