ETMC.V - E3 Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.42500.44000.42500.44000.440019,174
Oct 17, 20190.43500.43500.43000.43000.43006,500
Oct 16, 20190.42500.42500.42500.42500.42501,000
Oct 15, 20190.44000.45000.44000.45000.450032,167
Oct 11, 20190.45500.45500.42000.42000.420040,367
Oct 10, 20190.46500.46500.44000.44000.440067,525
Oct 09, 20190.44000.45000.44000.45000.45004,500
Oct 08, 20190.45000.45000.44000.45000.45004,988
Oct 07, 20190.45500.45500.45500.45500.45501,000
Oct 04, 20190.43000.43000.43000.43000.4300-
Oct 03, 20190.47000.47000.43000.43000.430037,020
Oct 02, 20190.49000.49000.45500.45500.45503,250
Oct 01, 20190.49000.49000.46000.46000.460033,618
Sep 30, 20190.48000.50000.47500.47500.475064,063
Sep 27, 20190.47000.48000.46000.47000.470041,690
Sep 26, 20190.47000.47000.47000.47000.47004,400
Sep 25, 20190.50000.50000.46000.46500.465051,500
Sep 24, 20190.50000.50000.48000.48000.480015,500
Sep 23, 20190.48500.48500.48500.48500.48502,120
Sep 20, 20190.48500.48500.48500.48500.48501,200
Sep 19, 20190.50000.50000.48000.48000.480045,150
Sep 18, 20190.60000.60000.49500.49500.4950421,578
Sep 17, 20190.55000.55000.53000.53000.530040,070
Sep 16, 20190.55000.55000.51000.51000.510024,450
Sep 13, 20190.50000.53000.48000.50000.500085,700
Sep 12, 20190.50000.50000.50000.50000.500084,000
Sep 11, 20190.53000.53000.50000.50000.500015,500
Sep 10, 20190.51000.53000.50000.50000.500046,800
Sep 09, 20190.49000.51000.49000.50000.500044,600
Sep 06, 20190.48000.58000.45000.45000.450030,700
Sep 05, 20190.45000.46000.44000.45000.450061,500
Sep 04, 20190.43000.45000.43000.45000.450049,050
Sep 03, 20190.46000.46000.45000.45000.4500167,273
Aug 30, 20190.45000.45000.43000.45000.450042,600
Aug 29, 20190.40000.40500.40000.40500.405044,500
Aug 28, 20190.39000.39000.38500.38500.385027,501
Aug 27, 20190.39000.39000.39000.39000.390021,200
Aug 26, 20190.41000.41000.40000.40000.400032,300
Aug 23, 20190.43500.43500.41500.41500.415075,000
Aug 22, 20190.43000.43000.43000.43000.430020,500
Aug 21, 20190.42000.42000.42000.42000.42004,500
Aug 20, 20190.43000.43000.42500.42500.425016,700
Aug 19, 20190.41500.41500.41500.41500.41509,080
Aug 16, 20190.41000.41000.41000.41000.4100-
Aug 15, 20190.41000.41000.41000.41000.41001,740
Aug 14, 20190.41000.41000.40000.40000.400031,400
Aug 13, 20190.42000.42000.42000.42000.42002,220
Aug 12, 20190.43500.43500.42000.42000.420047,830
Aug 09, 20190.41500.43500.41500.43500.435038,500
Aug 08, 20190.42500.42500.41000.42000.420089,241
Aug 07, 20190.47500.47500.41000.41000.410048,314
Aug 06, 20190.46000.46000.46000.46000.46006,500
Aug 02, 20190.49500.49500.46000.46000.4600107,705
Aug 01, 20190.50000.52000.50000.50000.500066,721
Jul 31, 20190.53000.53000.50000.50000.500035,490
Jul 30, 20190.52000.54000.52000.52000.52004,594
Jul 29, 20190.54000.54000.52000.52000.520037,375
Jul 26, 2019------
Jul 25, 20190.50000.51000.50000.50000.500033,470
Jul 24, 20190.51000.51000.50000.50000.50003,350
Jul 23, 20190.50000.51000.49500.49500.495012,100
Jul 22, 20190.55000.55000.50000.50000.500024,966
Jul 19, 20190.52000.53000.51000.51000.510058,100
Jul 18, 20190.57000.57000.50000.50000.5000126,570
Jul 17, 20190.48500.58000.48500.58000.5800313,568
Jul 16, 20190.47500.48000.47000.47500.4750110,225
Jul 15, 20190.47000.48000.47000.47500.4750117,440
Jul 12, 20190.45000.47000.45000.47000.470076,003
Jul 11, 20190.48000.48000.44000.45000.450024,632
Jul 10, 20190.49500.49500.49000.49000.49003,000
Jul 09, 20190.42000.42000.42000.42000.4200-
Jul 08, 20190.44000.44000.42000.42000.420030,500
Jul 05, 20190.49000.49000.44000.44000.44002,000
Jul 04, 20190.44500.44500.44500.44500.4450-
Jul 03, 20190.44500.44500.44500.44500.4450-
Jul 02, 20190.44500.44500.44500.44500.445015,000
Jun 28, 20190.39500.42500.39500.42500.425081,000
Jun 27, 20190.39500.39500.39000.39500.395038,489
Jun 26, 20190.42000.42500.42000.42500.425010,110
Jun 25, 20190.40500.42000.40500.42000.420078,970
Jun 24, 20190.42500.42500.41000.41000.410011,500
Jun 21, 20190.43500.43500.42500.42500.425030,000
Jun 20, 20190.46500.46500.46500.46500.4650-
Jun 19, 20190.46500.46500.43000.46500.465020,500
Jun 18, 20190.42500.45000.42500.45000.4500105,900
Jun 17, 20190.42000.42000.42000.42000.42008,000
Jun 14, 20190.41500.42000.40500.40500.405054,000
Jun 13, 20190.42000.42000.41000.41000.410032,500
Jun 12, 20190.44000.44000.44000.44000.440019,000
Jun 11, 20190.44000.44000.44000.44000.44005,000
Jun 10, 20190.43000.44000.43000.44000.440010,000
Jun 07, 20190.42000.43000.41500.43000.430027,260
Jun 06, 20190.42000.42000.42000.42000.420021,000
Jun 05, 20190.41500.41500.41500.41500.415011,850
Jun 04, 2019------
Jun 03, 20190.44000.45500.43000.45500.455018,000
May 31, 20190.43000.45500.43000.45500.4550127,168
May 30, 20190.43000.43000.42000.43000.430056,500
May 29, 20190.42000.43000.42000.43000.430014,400
May 28, 20190.41500.41500.41500.41500.41505,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...