Skip to main content

Equity Metals Corp (OP:EQMEF)

0.2230 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 0.1880 0.2303 0.1851 0.2230 454,358 +0.04(+19.06%)
Jul 21, 2025 0.1770 0.1879 0.1770 0.1873 91,871 +0.01(+7.03%)
Jul 18, 2025 0.1757 0.1788 0.1750 0.1750 23,734 +0.00(+0.57%)
Jul 17, 2025 0.1744 0.1780 0.1710 0.1740 278,336 -0.00(-0.51%)
Jul 16, 2025 0.1721 0.1888 0.1664 0.1749 180,146 -0.00(-0.29%)
Jul 15, 2025 0.1757 0.1800 0.1733 0.1754 140,376 -0.00(-2.28%)
Jul 14, 2025 0.1900 0.2000 0.1795 0.1795 685,078 -0.01(-5.53%)
Jul 11, 2025 0.1705 0.1900 0.1705 0.1900 476,112 +0.02(+13.10%)
Jul 10, 2025 0.1600 0.1688 0.1600 0.1680 141,500 +0.00(+1.82%)
Jul 09, 2025 0.1625 0.1685 0.1625 0.1650 84,015 -0.00(-0.36%)
Jul 08, 2025 0.1679 0.1679 0.1656 0.1656 14,000 -0.01(-3.72%)
Jul 07, 2025 0.1711 0.1765 0.1700 0.1720 222,078 +0.00(+0.53%)
Jul 03, 2025 0.1754 0.1775 0.1711 0.1711 55,740 -0.01(-3.71%)
Jul 02, 2025 0.1766 0.1777 0.1711 0.1777 63,000 +0.01(+3.55%)
Jul 01, 2025 0.1526 0.1768 0.1526 0.1716 108,000 -0.01(-3.92%)
Jun 30, 2025 0.1660 0.1786 0.1656 0.1786 191,531 +0.00(+1.77%)
Jun 27, 2025 0.1835 0.1835 0.1709 0.1755 59,710 -0.01(-4.36%)
Jun 26, 2025 0.1690 0.1835 0.1671 0.1835 294,312 +0.01(+4.86%)
Jun 25, 2025 0.1712 0.1750 0.1651 0.1750 66,001 +0.01(+3.98%)
Jun 24, 2025 0.1642 0.1685 0.1600 0.1683 335,090 -0.01(-5.61%)
Jun 23, 2025 0.1600 0.1833 0.1600 0.1783 199,019 +0.02(+14.44%)
Jun 20, 2025 0.1560 0.1600 0.1500 0.1558 225,500 -0.01(-5.12%)
Jun 18, 2025 0.1682 0.1682 0.1633 0.1642 31,089 -0.00(-2.90%)
Jun 17, 2025 0.1752 0.1778 0.1653 0.1691 256,928 +0.00(+1.44%)
Jun 16, 2025 0.1685 0.1687 0.1652 0.1667 70,500 -0.00(-2.34%)
Jun 13, 2025 0.1682 0.1737 0.1633 0.1707 118,500 +0.00(+0.41%)
Jun 12, 2025 0.1717 0.1747 0.1680 0.1700 230,286 -0.00(-0.93%)
Jun 11, 2025 0.1749 0.1756 0.1716 0.1716 44,900 -0.00(-2.67%)
Jun 10, 2025 0.1845 0.1845 0.1763 0.1763 56,388 -0.01(-4.75%)
Jun 09, 2025 0.1741 0.1897 0.1714 0.1851 467,200 +0.01(+8.18%)
Jun 06, 2025 0.1630 0.1760 0.1630 0.1711 195,646 +0.00(+0.29%)
Jun 05, 2025 0.1975 0.2035 0.1680 0.1706 531,569 -0.01(-4.10%)
Jun 04, 2025 0.1800 0.1800 0.1654 0.1779 333,002 -0.00(-1.17%)
Jun 03, 2025 0.1801 0.1823 0.1722 0.1800 290,781 -0.01(-2.70%)
Jun 02, 2025 0.1850 0.1850 0.1797 0.1850 330,778 +0.01(+5.77%)
May 30, 2025 0.1749 0.1749 0.1749 0.1749 31,098 +0.00(+1.57%)
May 29, 2025 0.1733 0.1769 0.1722 0.1722 142,800 -0.00(-0.12%)
May 28, 2025 0.1744 0.1800 0.1676 0.1724 106,450 -0.01(-3.69%)
May 27, 2025 0.1700 0.1790 0.1658 0.1790 149,650 -0.00(-1.92%)
May 23, 2025 0.1867 0.1867 0.1784 0.1825 162,450 -0.00(-1.03%)
May 22, 2025 0.1750 0.1946 0.1667 0.1844 789,299 +0.01(+5.37%)
May 21, 2025 0.1547 0.1750 0.1490 0.1750 212,724 +0.01(+9.37%)
May 20, 2025 0.1335 0.1600 0.1301 0.1600 257,067 +0.02(+14.29%)
May 19, 2025 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+10.50%)
May 16, 2025 0.1339 0.1380 0.1267 0.1267 62,000 -0.01(-7.45%)
May 15, 2025 0.1446 0.1446 0.1369 0.1369 6,800 +0.01(+6.45%)
May 14, 2025 0.1353 0.1386 0.1284 0.1286 58,611 -0.01(-10.13%)
May 13, 2025 0.1332 0.1431 0.1332 0.1431 64,701 +0.01(+7.84%)
May 12, 2025 0.1327 0.1327 0.1327 0.1327 2,344 -0.00(-1.70%)
May 09, 2025 0.1400 0.1400 0.1350 0.1350 30,000 +0.00(+1.50%)
May 08, 2025 0.1338 0.1371 0.1330 0.1330 83,000 -0.00(-0.89%)
May 07, 2025 0.1450 0.1450 0.1342 0.1342 45,400 -0.01(-6.87%)
May 06, 2025 0.1322 0.1506 0.1297 0.1441 831,000 +0.02(+14.46%)
May 05, 2025 0.1300 0.1300 0.1258 0.1259 46,700 -0.00(-0.40%)
May 02, 2025 0.1216 0.1312 0.1216 0.1264 67,899 -0.00(-2.62%)
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 Of Service.