EVX.V - European Electric Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.02500.02500.02500.02500.025010,000
Aug 22, 20190.03000.03000.03000.03000.0300-
Aug 21, 20190.03000.03000.03000.03000.030054,000
Aug 20, 20190.03000.03000.03000.03000.030045,000
Aug 19, 20190.03000.03000.03000.03000.0300-
Aug 16, 20190.03000.03000.03000.03000.030025,000
Aug 15, 20190.03000.03000.03000.03000.030010,500
Aug 14, 20190.03000.03000.03000.03000.0300301,000
Aug 13, 20190.03000.03000.03000.03000.0300301,000
Aug 12, 20190.03000.03000.03000.03000.03001,459,000
Aug 09, 20190.03000.03000.03000.03000.030014,200
Aug 08, 20190.03000.03000.03000.03000.030014,200
Aug 07, 20190.04000.04000.04000.04000.04006,200
Aug 06, 20190.03000.03000.03000.03000.03005,000
Aug 02, 20190.03000.03000.03000.03000.03005,000
Aug 01, 20190.04000.04000.04000.04000.040022,000
Jul 31, 20190.04000.04000.04000.04000.040022,000
Jul 30, 20190.04000.04000.04000.04000.040022,000
Jul 29, 20190.04000.04000.04000.04000.040067,000
Jul 26, 20190.04000.04000.04000.04000.040067,000
Jul 25, 20190.04000.04000.04000.04000.040020,000
Jul 24, 20190.03000.04000.03000.04000.040037,600
Jul 23, 20190.04000.04000.03000.03000.0300400
Jul 22, 20190.04000.04000.03000.03000.0300400
Jul 19, 20190.04000.04000.03000.03000.030034,500
Jul 18, 20190.04000.04000.04000.04000.04002,000
Jul 17, 20190.04000.04000.04000.04000.04008,000
Jul 16, 20190.04000.04000.04000.04000.04008,000
Jul 15, 20190.04000.04000.04000.04000.04008,000
Jul 12, 20190.03000.03000.03000.03000.03005,500
Jul 11, 20190.03000.03000.03000.03000.03002,800
Jul 10, 20190.04000.04000.03000.04000.0400100
Jul 09, 20190.04000.04000.03000.04000.040095,000
Jul 08, 20190.03000.04000.03000.04000.04005,800
Jul 05, 20190.04000.04000.04000.04000.040054,000
Jul 04, 20190.03000.03000.03000.03000.030033,000
Jul 03, 20190.03000.03000.03000.03000.030094,000
Jul 02, 20190.03000.04000.03000.03000.0300707,800
Jun 28, 20190.05000.05000.05000.05000.05002,000
Jun 27, 20190.05000.05000.05000.05000.05002,000
Jun 26, 20190.05000.05000.05000.05000.050015,500
Jun 25, 20190.06000.06000.05000.05000.050034,300
Jun 24, 20190.04000.06000.04000.06000.06003,000
Jun 21, 20190.06000.06000.06000.06000.06009,000
Jun 20, 20190.05000.06000.04000.05000.0500205,700
Jun 19, 20190.05000.05000.05000.05000.050020,000
Jun 18, 20190.05000.05000.05000.05000.050042,000
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.05000.05000.05000.050058,100
Jun 13, 20190.05000.05000.05000.05000.05006,000
Jun 12, 20190.05000.05000.05000.05000.0500-
Jun 11, 20190.05000.05000.05000.05000.050039,000
Jun 10, 20190.05000.05000.05000.05000.050084,200
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.05005,000
Jun 05, 20190.05000.05000.04000.04000.04006,000
Jun 04, 20190.05000.05000.05000.05000.050035,000
Jun 03, 20190.05000.05000.05000.05000.05004,000
May 31, 20190.05000.05000.05000.05000.050019,000
May 30, 20190.06000.06000.06000.06000.06001,000
May 29, 20190.05000.05000.05000.05000.050022,600
May 28, 20190.06000.06000.06000.06000.0600-
May 27, 20190.06000.06000.06000.06000.0600-
May 24, 20190.06000.06000.06000.06000.0600-
May 23, 20190.05000.06000.05000.06000.060087,300
May 22, 20190.06000.06000.06000.06000.0600-
May 21, 20190.06000.06000.06000.06000.060020,000
May 17, 20190.06000.06000.06000.06000.060034,000
May 16, 20190.05000.06000.05000.06000.060010,500
May 15, 20190.05000.05000.05000.05000.05002,000
May 14, 20190.05000.05000.05000.05000.050044,400
May 13, 20190.06000.06000.05000.05000.0500149,000
May 10, 20190.06000.06000.06000.06000.06004,400
May 09, 20190.06000.06000.06000.06000.060010,500
May 08, 20190.06000.06000.06000.06000.060014,000
May 07, 20190.06000.06000.06000.06000.060032,000
May 06, 20190.06000.06000.06000.06000.0600-
May 03, 20190.05000.07000.05000.06000.060012,000
May 02, 20190.06000.06000.06000.06000.06002,000
May 01, 20190.06000.06000.06000.06000.060024,000
Apr 30, 20190.06000.06000.05000.06000.0600271,900
Apr 29, 20190.06000.06000.06000.06000.0600369,000
Apr 26, 20190.07000.07000.07000.07000.070075,000
Apr 25, 20190.08000.08000.06000.07000.0700581,000
Apr 24, 20190.08000.08000.08000.08000.080019,000
Apr 23, 20190.09000.09000.09000.09000.090015,900
Apr 22, 20190.08000.08000.08000.08000.08001,000
Apr 18, 20190.08000.08000.08000.08000.080024,300
Apr 17, 20190.07000.09000.07000.09000.0900320,000
Apr 16, 20190.06000.06000.06000.06000.0600156,000
Apr 15, 20190.07000.07000.07000.07000.070015,000
Apr 12, 20190.06000.07000.06000.07000.0700438,000
Apr 11, 20190.06000.07000.06000.06000.0600105,700
Apr 10, 20190.07000.07000.06000.07000.0700283,600
Apr 09, 20190.07000.07000.07000.07000.0700153,100
Apr 08, 20190.08000.09000.07000.07000.0700329,000
Apr 05, 20190.09000.09000.08000.08000.080097,100
Apr 04, 20190.10000.10000.09000.09000.090019,800
Apr 03, 20190.10000.10000.10000.10000.1000500
Apr 02, 20190.10000.10000.10000.10000.10003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...