Emergent Metals Corp. - EMR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.05	0.05	0.05	0.05	0.05	28,100
October 22, 2025	0.05	0.05	0.05	0.05	0.05	40,800
October 21, 2025	0.05	0.05	0.05	0.05	0.05	35,000
October 20, 2025	0.05	0.05	0.05	0.05	0.05	131,000
October 17, 2025	0.05	0.04	0.04	0.05	0.04	176,500
October 16, 2025	0.05	0.05	0.05	0.05	0.05	30,000
October 15, 2025	0.05	0.05	0.05	0.05	0.05	97,000
October 14, 2025	0.05	0.05	0.05	0.05	0.05	35,000
October 10, 2025	0.05	0.05	0.05	0.05	0.05	31,000
October 09, 2025	0.05	0.05	0.05	0.05	0.05	154,200
October 08, 2025	0.05	0.04	0.04	0.05	0.04	90,000
October 07, 2025	0.04	0.04	0.04	0.04	0.04	0
October 06, 2025	0.04	0.04	0.04	0.04	0.04	0
October 03, 2025	0.04	0.04	0.04	0.04	0.04	2,000
October 02, 2025	0.05	0.05	0.05	0.05	0.04	40,000
October 01, 2025	0.05	0.05	0.05	0.05	0.05	89,000
September 30, 2025	0.05	0.05	0.05	0.05	0.05	261,000
September 29, 2025	0.05	0.05	0.05	0.05	0.05	5,000
September 26, 2025	0.05	0.05	0.05	0.05	0.05	317,000
September 25, 2025	0.05	0.05	0.05	0.05	0.05	97,000
September 24, 2025	0.05	0.05	0.05	0.05	0.05	65,000
September 23, 2025	0.05	0.05	0.05	0.05	0.05	110,000
September 22, 2025	0.05	0.05	0.05	0.05	0.05	134,341
September 19, 2025	0.05	0.05	0.05	0.05	0.05	1,500
September 18, 2025	0.05	0.05	0.05	0.05	0.05	121,000
September 17, 2025	0.05	0.05	0.05	0.05	0.05	3,249
September 16, 2025	0.05	0.05	0.05	0.05	0.05	103,540
September 15, 2025	0.05	0.05	0.05	0.05	0.05	1,000
September 12, 2025	0.05	0.05	0.05	0.05	0.05	541,000
September 11, 2025	0.04	0.05	0.05	0.05	0.04	100,000
September 10, 2025	0.04	0.04	0.04	0.05	0.04	788,000
September 09, 2025	0.04	0.04	0.04	0.04	0.04	358,000
September 08, 2025	0.04	0.04	0.04	0.04	0.04	73,000
September 05, 2025	0.03	0.03	0.03	0.03	0.03	25,000
September 04, 2025	0.03	0.03	0.03	0.03	0.03	171,000
September 03, 2025	0.03	0.03	0.03	0.03	0.03	245,000
September 02, 2025	0.03	0.03	0.03	0.03	0.03	26,000
August 29, 2025	0.03	0.03	0.03	0.03	0.03	87,400
August 28, 2025	0.03	0.03	0.03	0.03	0.03	110,500
August 27, 2025	0.03	0.03	0.03	0.03	0.03	0
August 26, 2025	0.03	0.03	0.03	0.03	0.03	0
August 25, 2025	0.03	0.03	0.03	0.03	0.03	138,000
August 22, 2025	0.03	0.03	0.03	0.03	0.03	297,500
August 21, 2025	0.03	0.03	0.03	0.03	0.03	8,000
August 20, 2025	0.03	0.03	0.03	0.03	0.03	0
August 19, 2025	0.03	0.03	0.03	0.03	0.03	0
August 18, 2025	0.03	0.03	0.03	0.03	0.03	0
August 15, 2025	0.03	0.03	0.03	0.03	0.03	0
August 14, 2025	0.03	0.03	0.03	0.03	0.03	191,000
August 13, 2025	0.03	0.03	0.03	0.03	0.03	0
August 12, 2025	0.03	0.03	0.03	0.03	0.03	54,000
August 11, 2025	0.03	0.03	0.03	0.03	0.03	10,000
August 08, 2025	0.03	0.03	0.03	0.03	0.03	24,000
August 07, 2025	0.03	0.03	0.03	0.03	0.03	547,000
August 06, 2025	0.03	0.03	0.03	0.03	0.03	3,000
August 05, 2025	0.03	0.03	0.03	0.03	0.03	25,000
August 01, 2025	0.03	0.03	0.03	0.03	0.03	37,000
July 31, 2025	0.03	0.03	0.03	0.03	0.03	7,000
July 30, 2025	0.03	0.03	0.03	0.03	0.03	0
July 29, 2025	0.03	0.03	0.03	0.03	0.03	0

Emergent Metals Corp. (EMR.V) TSXV