Skip to main content

Equity Metals Corp (OP: EQMEF )

0.1912 +0.0069 (+3.74%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.1732 0.1909 0.1620 0.1843 138,780 +0.02(+13.77%)
Mar 11, 2025 0.1587 0.1620 0.1486 0.1620 64,500 +0.03(+19.12%)
Mar 10, 2025 0.1400 0.1459 0.1360 0.1360 228,817 -0.01(-7.61%)
Mar 07, 2025 0.1379 0.1531 0.1343 0.1472 46,390 +0.01(+4.32%)
Mar 06, 2025 0.1400 0.1546 0.1395 0.1411 77,100 +0.00(+0.50%)
Mar 05, 2025 0.1250 0.1520 0.1238 0.1404 435,160 +0.02(+12.32%)
Mar 04, 2025 0.1159 0.1340 0.1159 0.1250 219,707 +0.01(+4.43%)
Mar 03, 2025 0.1288 0.1340 0.1196 0.1197 115,224 -0.01(-8.83%)
Feb 28, 2025 0.1277 0.1320 0.1277 0.1313 9,982 +0.00(+1.00%)
Feb 27, 2025 0.1316 0.1349 0.1259 0.1300 214,200 -0.01(-7.08%)
Feb 26, 2025 0.1370 0.1400 0.1340 0.1399 186,146 +0.01(+7.78%)
Feb 25, 2025 0.1271 0.1339 0.1245 0.1298 102,518 -0.01(-3.85%)
Feb 24, 2025 0.1300 0.1380 0.1300 0.1350 349,386 -0.01(-5.06%)
Feb 21, 2025 0.1571 0.1590 0.1350 0.1422 159,373 -0.02(-10.57%)
Feb 20, 2025 0.1650 0.1695 0.1550 0.1590 247,195 -0.01(-5.97%)
Feb 19, 2025 0.1709 0.1728 0.1590 0.1691 164,400 -0.00(-1.91%)
Feb 18, 2025 0.1635 0.1728 0.1456 0.1724 130,918 +0.02(+11.23%)
Feb 14, 2025 0.1612 0.1774 0.1530 0.1550 271,618 -0.00(-0.06%)
Feb 13, 2025 0.1462 0.1562 0.1462 0.1551 214,800 +0.00(+2.04%)
Feb 12, 2025 0.1355 0.1520 0.1347 0.1520 242,050 +0.02(+12.43%)
Feb 11, 2025 0.1351 0.1400 0.1329 0.1352 86,699 -0.01(-8.09%)
Feb 10, 2025 0.1400 0.1471 0.1400 0.1471 21,500 +0.00(+1.80%)
Feb 07, 2025 0.1500 0.1500 0.1445 0.1445 73,450 -0.01(-3.67%)
Feb 06, 2025 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Feb 05, 2025 0.1529 0.1600 0.1455 0.1600 136,883 +0.00(+1.27%)
Feb 04, 2025 0.1580 0.1580 0.1560 0.1580 110,504 +0.02(+11.58%)
Feb 03, 2025 0.1447 0.1478 0.1408 0.1416 79,999 -0.01(-6.90%)
Jan 31, 2025 0.1502 0.1521 0.1497 0.1521 21,311 +0.01(+3.47%)
Jan 30, 2025 0.1530 0.1557 0.1397 0.1470 209,300 +0.01(+10.69%)
Jan 29, 2025 0.1347 0.1370 0.1328 0.1328 31,375 -0.01(-4.46%)
Jan 28, 2025 0.1352 0.1390 0.1284 0.1390 78,700 +0.00(+2.06%)
Jan 27, 2025 0.1400 0.1400 0.1338 0.1362 60,000 -0.01(-6.07%)
Jan 24, 2025 0.1429 0.1455 0.1390 0.1450 52,239 +0.00(+0.42%)
Jan 23, 2025 0.1465 0.1489 0.1400 0.1444 42,600 -0.00(-1.37%)
Jan 22, 2025 0.1355 0.1464 0.1355 0.1464 109,131 +0.01(+3.61%)
Jan 21, 2025 0.1411 0.1413 0.1326 0.1413 45,800 -0.00(-0.49%)
Jan 17, 2025 0.1411 0.1420 0.1411 0.1420 38,270 -0.01(-3.40%)
Jan 16, 2025 0.1410 0.1489 0.1383 0.1470 283,700 +0.01(+8.17%)
Jan 15, 2025 0.1410 0.1410 0.1356 0.1359 149,300 -0.00(-1.52%)
Jan 14, 2025 0.1320 0.1380 0.1320 0.1380 81,714 +0.01(+6.98%)
Jan 13, 2025 0.1300 0.1319 0.1281 0.1290 103,100 -0.01(-3.73%)
Jan 10, 2025 0.1389 0.1389 0.1289 0.1340 18,324 -0.00(-2.90%)
Jan 08, 2025 0.1380 0.1380 0.1380 0.1380 1,000 -0.00(-2.34%)
Jan 06, 2025 0.1413 0 +0.00(+1.00%)
Jan 03, 2025 0.1414 0.1435 0.1368 0.1399 119,340 +0.01(+7.20%)
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 following
Privacy Policy and Terms and Conditions.