Dark

EGMCF
EMERGENT METALS CORP
stock OTC

EOD

Aug 7, 2026

0.0543USD+0.370%(+0.0002)52,000

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.057500	0.057500	0.054300	0.054300	+0.370%	52,000	0.000%
2026-08-06	0.053300	0.054100	0.050350	0.054100	+1.606%	86,000	+0.370%
2026-08-05	0.058100	0.059200	0.053245	0.053245	+6.703%	116,400	+1.981%
2026-08-04	0.050000	0.050000	0.049165	0.049900	+2.887%	105,741	+8.818%
2026-08-03	0.049100	0.049200	0.045600	0.048500	-15.210%	142,000	+11.959%
2026-07-31	0.053350	0.057200	0.053350	0.057200	+7.016%	37,000	-5.070%
2026-07-30	0.049900	0.054300	0.047680	0.053450	+6.262%	156,000	+1.590%
2026-07-29	0.051000	0.051000	0.050300	0.050300	-11.909%	70,000	+7.952%
2026-07-22	0.051500	0.057100	0.045000	0.057100	+8.762%	278,500	-4.904%
2026-07-21	0.050700	0.052500	0.050700	0.052500	-2.235%	40,300	+3.429%
2026-07-20	0.053700	0.053700	0.046680	0.053700	-0.186%	81,445	+1.117%
2026-07-17	0.047845	0.053800	0.047845	0.053800	0.000%	207,060	+0.929%
2026-07-16	0.058845	0.061100	0.046800	0.053800	-13.226%	217,707	+0.929%
2026-07-15	0.062000	0.062000	0.062000	0.062000	-9.091%	10,000	-12.419%
2026-07-14	0.065100	0.068200	0.057315	0.068200	+0.059%	228,001	-20.381%
2026-07-13	0.068160	0.068160	0.068160	0.068160	-4.000%	200	-20.335%
2026-07-09	0.061910	0.071000	0.060000	0.071000	+15.110%	281,200	-23.521%
2026-07-08	0.063400	0.088600	0.061680	0.061680	+2.289%	482,601	-11.965%
2026-07-07	0.063440	0.063440	0.057950	0.060300	0.000%	18,291	-9.950%
2026-07-06	0.055595	0.070000	0.045000	0.060300	+29.677%	188,825	-9.950%
2026-07-02	0.043500	0.046500	0.043060	0.046500	+0.216%	164,200	+16.774%
2026-07-01	0.043500	0.046400	0.043500	0.046400	+0.433%	120,000	+17.026%
2026-06-30	0.044100	0.046275	0.043005	0.046200	+5.988%	230,100	+17.532%
2026-06-26	0.043355	0.044400	0.043355	0.043590	-6.859%	119,600	+24.570%
2026-06-25	0.046020	0.046800	0.046020	0.046800	-20.678%	40,000	+16.026%
2026-06-24	0.056500	0.059000	0.056500	0.059000	+3.509%	12,000	-7.966%
2026-06-23	0.057000	0.057000	0.057000	0.057000	-2.764%	15,000	-4.737%
2026-06-22	0.060000	0.060020	0.058520	0.058620	+4.679%	33,251	-7.369%
2026-06-18	0.053450	0.056800	0.052700	0.056000	-2.439%	36,500	-3.036%
2026-06-17	0.057900	0.057900	0.057400	0.057400	+39.591%	65,000	-5.401%
2026-06-16	0.066000	0.066000	0.041120	0.041120	-31.467%	221,650	+32.053%
2026-06-15	0.060000	0.060000	0.059000	0.060000	+9.609%	558,030	-9.500%
2026-06-12	0.059810	0.060000	0.050350	0.054740	+9.261%	368,017	-0.804%
2026-06-11	0.050000	0.050200	0.050000	0.050100	0.000%	425,500	+8.383%
2026-06-10	0.050269	0.050269	0.050100	0.050100	+0.200%	16,000	+8.383%
2026-06-09	0.050000	0.050000	0.050000	0.050000	-0.596%	35,000	+8.600%
2026-06-05	0.054000	0.054000	0.050300	0.050300	-0.198%	10,500	+7.952%
2026-06-03	0.050400	0.050400	0.050400	0.050400	-0.198%	100	+7.738%
2026-06-02	0.050500	0.050500	0.050500	0.050500	+0.398%	48,060	+7.525%
2026-06-01	0.054800	0.054800	0.048000	0.050300	+4.792%	157,500	+7.952%
2026-05-29	0.047640	0.048100	0.047640	0.048000	-5.845%	8,306	+13.125%
2026-05-28	0.054800	0.054800	0.050980	0.050980	-2.524%	56,500	+6.512%
2026-05-27	0.052300	0.052300	0.052300	0.052300	+5.221%	290	+3.824%
2026-05-26	0.052000	0.052000	0.049705	0.049705	-10.118%	120,148	+9.245%
2026-05-22	0.066200	0.066200	0.055000	0.055300	+2.218%	302,500	-1.808%
2026-05-20	0.054100	0.054100	0.054100	0.054100	+0.427%	200	+0.370%
2026-05-19	0.054000	0.058000	0.053870	0.053870	+7.311%	34,912	+0.798%
2026-05-15	0.046900	0.054500	0.046900	0.050200	-14.886%	59,700	+8.167%
2026-05-14	0.058980	0.058980	0.058980	0.058980	+14.971%	1,219	-7.935%
2026-05-13	0.051300	0.051300	0.051300	0.051300	+1.786%	6,600	+5.848%
2026-05-12	0.054500	0.055580	0.050300	0.050400	-7.599%	369,288	+7.738%
2026-05-11	0.054300	0.054545	0.054300	0.054545	-11.453%	2,920	-0.449%
2026-05-08	0.062500	0.062500	0.061600	0.061600	+6.207%	2,200	-11.851%
2026-05-07	0.067000	0.067000	0.058000	0.058000	-16.905%	92,108	-6.379%
2026-05-06	0.070100	0.072500	0.069800	0.069800	+3.216%	89,022	-22.206%
2026-05-05	0.075900	0.080000	0.067625	0.067625	+5.664%	68,665	-19.704%
2026-05-04	0.075700	0.075700	0.064000	0.064000	-8.571%	267,194	-15.156%
2026-05-01	0.072140	0.073900	0.060000	0.070000	+12.540%	349,866	-22.429%
2026-04-30	0.068800	0.069100	0.060000	0.062200	-11.402%	305,296	-12.701%
2026-04-29	0.070205	0.070205	0.070205	0.070205	-4.613%	167,220	-22.655%
2026-04-28	0.080000	0.083800	0.073600	0.073600	-3.158%	427,147	-26.223%
2026-04-27	0.086600	0.086600	0.066800	0.076000	+1.333%	127,465	-28.553%
2026-04-24	0.080200	0.080200	0.075000	0.075000	-10.714%	101,111	-27.600%
2026-04-23	0.077180	0.084000	0.072000	0.084000	+4.348%	192,077	-35.357%
2026-04-22	0.078940	0.082500	0.073700	0.080500	+7.333%	171,840	-32.547%
2026-04-21	0.087600	0.087600	0.072900	0.075000	-11.765%	222,159	-27.600%
2026-04-20	0.080975	0.085900	0.080975	0.085000	+11.842%	51,565	-36.118%
2026-04-17	0.079240	0.079240	0.072800	0.076000	+2.870%	54,000	-28.553%
2026-04-16	0.080000	0.080000	0.073880	0.073880	-12.048%	127,204	-26.502%
2026-04-15	0.085200	0.086699	0.080000	0.084000	-2.326%	213,000	-35.357%
2026-04-14	0.087231	0.087231	0.086000	0.086000	+10.256%	2,810	-36.860%
2026-04-10	0.086000	0.086000	0.078000	0.078000	+7.143%	1,075	-30.385%
2026-04-08	0.072800	0.072800	0.072800	0.072800	+1.961%	7,000	-25.412%
2026-04-07	0.076020	0.076020	0.071400	0.071400	+1.248%	100,000	-23.950%
2026-04-06	0.069000	0.070520	0.067180	0.070520	+2.055%	93,000	-23.001%
2026-04-02	0.075880	0.075880	0.069100	0.069100	-5.730%	6,000	-21.418%
2026-04-01	0.079800	0.079800	0.073300	0.073300	+3.239%	1,000	-25.921%
2026-03-31	0.063900	0.071000	0.060000	0.071000	+7.576%	106,050	-23.521%
2026-03-27	0.070900	0.070900	0.053400	0.066000	-4.789%	924,660	-17.727%
2026-03-25	0.074000	0.074000	0.064400	0.069320	-1.674%	211,900	-21.668%
2026-03-24	0.069500	0.071440	0.068200	0.070500	-1.947%	163,901	-22.979%
2026-03-23	0.071900	0.073690	0.068100	0.071900	0.000%	44,100	-24.478%
2026-03-20	0.074500	0.074500	0.067800	0.071900	-6.623%	93,242	-24.478%
2026-03-19	0.074400	0.077000	0.068000	0.077000	-1.282%	275,400	-29.481%
2026-03-18	0.073300	0.090000	0.071250	0.078000	-13.333%	449,111	-30.385%
2026-03-17	0.089700	0.090000	0.089700	0.090000	-4.535%	2,200	-39.667%
2026-03-16	0.103500	0.103500	0.087600	0.094275	-6.082%	200,753	-42.403%
2026-03-13	0.103440	0.103440	0.100380	0.100380	+1.394%	5,035	-45.906%
2026-03-12	0.114400	0.114400	0.099000	0.099000	-21.986%	473,060	-45.152%
2026-03-11	0.104800	0.126900	0.090000	0.126900	+21.785%	1,543,121	-57.210%
2026-03-10	0.107110	0.111500	0.095400	0.104200	-10.312%	457,321	-47.889%
2026-03-09	0.115200	0.116900	0.113700	0.116180	+5.618%	30,400	-53.262%
2026-03-06	0.120500	0.120500	0.098200	0.110000	-7.950%	301,850	-50.636%
2026-03-05	0.135700	0.135700	0.119500	0.119500	-8.779%	366,098	-54.561%
2026-03-04	0.125000	0.140000	0.122600	0.131000	+6.852%	874,932	-58.550%
2026-03-03	0.110400	0.143360	0.110400	0.122600	+18.112%	1,451,412	-55.710%
2026-03-02	0.094300	0.110600	0.094300	0.103800	+16.557%	147,381	-47.688%
2026-02-27	0.078400	0.092800	0.072700	0.089055	+15.356%	298,600	-39.026%
2026-02-26	0.075720	0.077200	0.072600	0.077200	+6.190%	205,060	-29.663%
2026-02-25	0.075000	0.075000	0.057140	0.072700	+8.670%	433,900	-25.309%
2026-02-24	0.065100	0.069010	0.061600	0.066900	-5.715%	326,503	-18.834%
2026-02-23	0.073600	0.073600	0.068000	0.070955	-5.159%	84,600	-23.473%
2026-02-20	0.065400	0.074815	0.063000	0.074815	+7.880%	300,200	-27.421%
2026-02-19	0.069350	0.069350	0.069350	0.069350	-3.412%	1,000	-21.702%
2026-02-12	0.074000	0.074000	0.071800	0.071800	-0.278%	13,000	-24.373%
2026-02-09	0.074900	0.074900	0.072000	0.072000	+1.695%	2,800	-24.583%
2026-02-06	0.070800	0.070800	0.070800	0.070800	-4.324%	1,001	-23.305%
2026-02-05	0.085350	0.091400	0.063500	0.074000	-14.943%	468,575	-26.622%
2026-02-04	0.083830	0.087100	0.083830	0.087000	-0.344%	338,899	-37.586%
2026-02-03	0.083800	0.092400	0.080200	0.087300	+8.989%	75,700	-37.801%
2026-02-02	0.076400	0.083300	0.076400	0.080100	+4.297%	38,011	-32.210%
2026-01-30	0.073200	0.076800	0.073200	0.076800	+4.632%	110,300	-29.297%
2026-01-29	0.079500	0.080000	0.073400	0.073400	+0.273%	1,200	-26.022%
2026-01-28	0.073760	0.073760	0.065500	0.073200	-6.274%	133,000	-25.820%
2026-01-27	0.077100	0.078100	0.077100	0.078100	+5.256%	202,855	-30.474%
2026-01-26	0.060000	0.088950	0.060000	0.074200	+23.667%	202,689	-26.819%
2026-01-23	0.060000	0.066500	0.057900	0.060000	0.000%	128,666	-9.500%
2026-01-22	0.054300	0.060000	0.049500	0.060000	+20.000%	206,836	-9.500%
2026-01-21	0.045000	0.050500	0.045000	0.050000	+34.822%	182,000	+8.600%
2026-01-09	0.037086	0.037086	0.037086	0.037086	+6.081%	10,000	+46.416%
2026-01-08	0.036800	0.036800	0.034500	0.034960	-0.114%	21,000	+55.320%
2026-01-07	0.035000	0.035000	0.033600	0.035000	+6.061%	68,000	+55.143%
2026-01-05	0.038460	0.038580	0.031000	0.033000	-9.271%	85,300	+64.545%
2026-01-02	0.034000	0.040700	0.034000	0.036372	+27.621%	34,900	+49.291%
2025-12-31	0.028500	0.028500	0.028500	0.028500	+0.707%	40,040	+90.526%
2025-12-30	0.023000	0.028300	0.023000	0.028300	+1.071%	11,310	+91.873%
2025-12-29	0.034000	0.034000	0.028000	0.028000	-17.647%	295,100	+93.929%
2025-12-26	0.034000	0.034000	0.034000	0.034000	+21.429%	4,000	+59.706%
2025-12-23	0.031600	0.031600	0.028000	0.028000	-7.530%	750	+93.929%
2025-12-19	0.030280	0.030280	0.030280	0.030280	+1.611%	1,637	+79.326%
2025-12-18	0.030280	0.030280	0.028000	0.029800	+6.429%	27,270	+82.215%
2025-12-17	0.028000	0.028000	0.028000	0.028000	-2.798%	330,000	+93.929%
2025-12-16	0.028806	0.028806	0.028806	0.028806	+2.879%	10,028	+88.502%
2025-12-15	0.028000	0.028000	0.028000	0.028000	0.000%	416,500	+93.929%
2025-12-12	0.028000	0.028000	0.028000	0.028000	+6.545%	50,020	+93.929%
2025-12-09	0.026280	0.026280	0.026280	0.026280	-9.691%	311,050	+106.621%
2025-12-08	0.029100	0.029100	0.029100	0.029100	+8.907%	2,000	+86.598%
2025-12-03	0.026720	0.026720	0.026720	0.026720	+10.413%	100	+103.219%
2025-12-02	0.024200	0.024200	0.024200	0.024200	-13.262%	305	+124.380%
2025-11-24	0.027700	0.028500	0.027700	0.027900	+3.333%	103,722	+94.624%
2025-11-21	0.028300	0.033370	0.027000	0.027000	-4.594%	393,000	+101.111%
2025-11-19	0.033200	0.033200	0.027800	0.028300	+1.071%	485,000	+91.873%
2025-11-18	0.028500	0.028500	0.028000	0.028000	-6.667%	180,000	+93.929%
2025-11-17	0.030000	0.030000	0.030000	0.030000	-6.250%	400	+81.000%
2025-11-14	0.032000	0.032000	0.032000	0.032000	+2.564%	50,000	+69.688%
2025-11-13	0.031800	0.031800	0.028400	0.031200	+10.053%	214,104	+74.038%
2025-11-12	0.028000	0.028430	0.028000	0.028350	+2.606%	150,000	+91.534%
2025-11-11	0.028200	0.028813	0.027630	0.027630	-11.158%	184,000	+96.526%
2025-11-10	0.028000	0.031100	0.028000	0.031100	+0.323%	50,100	+74.598%
2025-11-07	0.031000	0.031000	0.031000	0.031000	+5.784%	1,001	+75.161%
2025-11-06	0.027800	0.029305	0.027800	0.029305	-8.422%	139,100	+85.293%
2025-11-05	0.027800	0.034000	0.027500	0.032000	+13.074%	161,100	+69.688%
2025-11-04	0.030000	0.030000	0.028300	0.028300	-13.720%	207,000	+91.873%
2025-11-03	0.030000	0.032800	0.030000	0.032800	+3.797%	5,100	+65.549%
2025-10-31	0.028400	0.031600	0.028400	0.031600	-7.059%	109,300	+71.835%
2025-10-30	0.034000	0.034000	0.028960	0.034000	+3.030%	24,301	+59.706%
2025-10-29	0.032200	0.033000	0.032100	0.033000	0.000%	130,100	+64.545%
2025-10-28	0.033000	0.033000	0.033000	0.033000	+0.610%	25,000	+64.545%
2025-10-27	0.032800	0.032800	0.032800	0.032800	-0.606%	31,000	+65.549%
2025-10-24	0.032800	0.033700	0.032800	0.033000	+0.304%	55,805	+64.545%
2025-10-23	0.032900	0.032900	0.032900	0.032900	-0.303%	925	+65.046%
2025-10-22	0.031500	0.033000	0.031500	0.033000	0.000%	172,009	+64.545%
2025-10-21	0.032570	0.034000	0.031500	0.033000	-2.655%	402,600	+64.545%
2025-10-20	0.031500	0.033900	0.031500	0.033900	+5.938%	41,000	+60.177%
2025-10-17	0.032000	0.032000	0.032000	0.032000	-5.045%	75,000	+69.688%
2025-10-16	0.033000	0.033720	0.033000	0.033700	+2.121%	22,300	+61.128%
2025-10-15	0.033000	0.033000	0.033000	0.033000	0.000%	310,000	+64.545%
2025-10-14	0.032000	0.033625	0.032000	0.033000	-2.941%	416,800	+64.545%
2025-10-13	0.035000	0.035000	0.033300	0.034000	+3.030%	511,120	+59.706%
2025-10-10	0.031400	0.035000	0.031400	0.033000	0.000%	161,150	+64.545%
2025-10-09	0.035000	0.035000	0.032000	0.033000	+3.125%	283,600	+64.545%
2025-10-08	0.032000	0.033000	0.031000	0.032000	+6.401%	175,036	+69.688%
2025-10-07	0.032000	0.032000	0.030075	0.030075	0.000%	50,200	+80.549%
2025-10-06	0.032000	0.033000	0.030075	0.030075	-6.016%	240,200	+80.549%
2025-10-03	0.033300	0.033300	0.032000	0.032000	-15.789%	40,000	+69.688%
2025-10-02	0.040000	0.040000	0.030000	0.038000	+11.111%	592,200	+42.895%
2025-10-01	0.034200	0.034200	0.034200	0.034200	-5.525%	21,000	+58.772%
2025-09-26	0.031700	0.036200	0.031700	0.036200	+0.695%	340,080	+50.000%
2025-09-25	0.032000	0.035950	0.029760	0.035950	+3.009%	105,050	+51.043%
2025-09-23	0.038000	0.038000	0.034900	0.034900	+0.576%	2,000	+55.587%
2025-09-22	0.032300	0.035360	0.031900	0.034700	0.000%	63,000	+56.484%
2025-09-19	0.034700	0.038000	0.034700	0.034700	-8.684%	86,370	+56.484%
2025-09-15	0.038000	0.038000	0.035700	0.038000	+3.261%	1,530	+42.895%
2025-09-12	0.035000	0.036800	0.032000	0.036800	+12.195%	167,375	+47.554%
2025-09-11	0.028800	0.032800	0.028350	0.032800	+11.869%	132,300	+65.549%
2025-09-10	0.030000	0.030000	0.028300	0.029320	+6.232%	125,085	+85.198%
2025-09-09	0.025000	0.027600	0.025000	0.027600	+10.400%	78,800	+96.739%
2025-09-08	0.025000	0.025000	0.023237	0.025000	0.000%	61,100	+117.200%
2025-09-05	0.025000	0.025000	0.021200	0.025000	0.000%	41,386	+117.200%
2025-09-04	0.020320	0.025000	0.020320	0.025000	+12.108%	24,350	+117.200%
2025-09-03	0.017700	0.022300	0.017700	0.022300	+11.500%	61,000	+143.498%
2025-09-02	0.020000	0.020000	0.020000	0.020000	0.000%	3,000	+171.500%
2025-08-29	0.015600	0.020000	0.015600	0.020000	+12.360%	243,420	+171.500%
2025-08-28	0.017900	0.017900	0.017800	0.017800	+5.952%	307,900	+205.056%
2025-08-26	0.016800	0.016800	0.016800	0.016800	+8.738%	325	+223.214%
2025-08-25	0.015700	0.016760	0.015450	0.015450	-22.750%	40,300	+251.456%
2025-08-22	0.013500	0.020000	0.013500	0.020000	0.000%	536,000	+171.500%
2025-08-20	0.019040	0.020000	0.017500	0.020000	0.000%	31,900	+171.500%
2025-08-19	0.018560	0.020000	0.018560	0.020000	+4.822%	1,200	+171.500%
2025-08-18	0.019080	0.019080	0.019080	0.019080	-4.648%	200	+184.591%
2025-08-13	0.021000	0.021000	0.020010	0.020010	+3.411%	50,500	+171.364%
2025-08-12	0.017700	0.019350	0.017700	0.019350	+9.943%	33,000	+180.620%
2025-08-08	0.021000	0.021000	0.017600	0.017600	-8.808%	40,300	+208.523%
2025-08-07	0.017500	0.019300	0.017500	0.019300	-8.095%	550,200	+181.347%
2025-08-06	0.018900	0.021000	0.018900	0.021000	+8.808%	10,244	+158.571%
2025-08-05	0.019300	0.019300	0.017600	0.019300	-8.095%	32,400	+181.347%
2025-08-04	0.017790	0.021000	0.015900	0.021000	+12.903%	27,150	+158.571%
2025-08-01	0.018600	0.018600	0.018600	0.018600	-25.600%	50,000	+191.935%
2025-07-31	0.025000	0.025000	0.025000	0.025000	+17.096%	22,000	+117.200%
2025-07-30	0.017700	0.021350	0.017700	0.021350	-2.064%	7,400	+154.333%
2025-07-29	0.020700	0.021800	0.020700	0.021800	+6.968%	2,500	+149.083%
2025-07-28	0.020800	0.020800	0.020380	0.020380	-9.422%	910	+166.438%
2025-07-25	0.022500	0.022500	0.022500	0.022500	+8.643%	300	+141.333%
2025-07-24	0.019340	0.020710	0.018000	0.020710	+9.000%	10,500	+162.192%
2025-07-23	0.018800	0.019600	0.018000	0.019000	-24.000%	166,000	+185.789%
2025-07-22	0.023900	0.025000	0.017800	0.025000	+5.485%	301,550	+117.200%
2025-07-21	0.024860	0.024860	0.017350	0.023700	+1.630%	210,700	+129.114%
2025-07-18	0.025000	0.025000	0.020000	0.023320	-22.007%	344,276	+132.847%
2025-07-17	0.029900	0.029900	0.029900	0.029900	+19.600%	1,201	+81.605%
2025-07-16	0.018500	0.025850	0.018500	0.025000	-2.344%	794,700	+117.200%
2025-07-15	0.029900	0.029900	0.022610	0.025600	+1.587%	59,575	+112.109%
2025-07-14	0.020100	0.025200	0.020000	0.025200	-1.563%	176,200	+115.476%
2025-07-11	0.024400	0.025700	0.020000	0.025600	+2.400%	201,204	+112.109%
2025-07-10	0.028200	0.028200	0.020000	0.025000	-2.724%	370,255	+117.200%
2025-07-09	0.026000	0.026000	0.021400	0.025700	-3.311%	687,025	+111.284%
2025-07-08	0.029800	0.029800	0.021100	0.026580	-0.449%	400,900	+104.289%
2025-07-07	0.030000	0.030000	0.023960	0.026700	+1.521%	404,080	+103.371%
2025-07-03	0.029900	0.029900	0.021900	0.026300	-12.333%	300,600	+106.464%
2025-07-02	0.025100	0.030000	0.025000	0.030000	0.000%	333,950	+81.000%
2025-06-27	0.030000	0.030000	0.030000	0.030000	+8.696%	5,000	+81.000%
2025-06-26	0.027600	0.027600	0.027600	0.027600	-8.000%	200	+96.739%
2025-06-24	0.030000	0.030000	0.030000	0.030000	+5.152%	1,000	+81.000%
2025-06-23	0.030000	0.030000	0.028530	0.028530	-4.900%	12,600	+90.326%
2025-06-20	0.019400	0.030000	0.019400	0.030000	+8.499%	3,100	+81.000%
2025-06-18	0.028100	0.030000	0.025500	0.027650	-0.540%	50,925	+96.383%
2025-06-17	0.028600	0.029032	0.027200	0.027800	-7.333%	47,100	+95.324%
2025-06-16	0.029000	0.031800	0.028900	0.030000	0.000%	66,000	+81.000%
2025-06-13	0.034800	0.039700	0.030000	0.030000	0.000%	125,300	+81.000%
2025-06-12	0.027200	0.034600	0.027200	0.030000	-20.844%	83,400	+81.000%
2025-06-11	0.030000	0.037900	0.030000	0.037900	+0.265%	308,100	+43.272%
2025-06-10	0.032360	0.037900	0.030000	0.037800	-0.264%	48,655	+43.651%
2025-06-09	0.037900	0.037900	0.037900	0.037900	+10.884%	100	+43.272%
2025-06-06	0.035900	0.035900	0.028600	0.034180	+17.457%	14,200	+58.865%
2025-06-05	0.039700	0.039700	0.028700	0.029100	-6.431%	37,245	+86.598%
2025-06-04	0.029454	0.032000	0.028200	0.031100	-3.715%	40,300	+74.598%
2025-06-02	0.032600	0.032600	0.030000	0.032300	+7.667%	40,700	+68.111%
2025-05-30	0.037900	0.037900	0.030000	0.030000	-1.153%	61,200	+81.000%
2025-05-29	0.030000	0.037900	0.030000	0.030350	-19.709%	55,407	+78.913%
2025-05-28	0.034500	0.037800	0.034500	0.037800	0.000%	380	+43.651%
2025-05-27	0.031440	0.037800	0.031440	0.037800	+9.249%	4,650	+43.651%
2025-05-23	0.029700	0.034600	0.029700	0.034600	+7.453%	16,500	+56.936%
2025-05-22	0.028200	0.032200	0.028200	0.032200	+7.333%	10,400	+68.634%
2025-05-21	0.032200	0.032200	0.030000	0.030000	0.000%	10,202	+81.000%
2025-05-20	0.030000	0.040000	0.030000	0.030000	0.000%	25,300	+81.000%
2025-05-19	0.033800	0.040500	0.030000	0.030000	-11.765%	168,000	+81.000%
2025-05-16	0.033000	0.034000	0.033000	0.034000	+7.595%	13,200	+59.706%
2025-05-15	0.036000	0.036000	0.031600	0.031600	+5.333%	1,550	+71.835%
2025-05-14	0.030000	0.030000	0.030000	0.030000	-19.137%	4,000	+81.000%
2025-05-13	0.037100	0.037100	0.037100	0.037100	-2.111%	1,000	+46.361%
2025-05-07	0.036700	0.038900	0.031900	0.037900	+1.067%	21,984	+43.272%
2025-05-06	0.035750	0.037500	0.035750	0.037500	-9.639%	1,000	+44.800%
2025-05-01	0.037200	0.041500	0.037200	0.041500	-0.240%	1,100	+30.843%
2025-04-30	0.041600	0.041600	0.041600	0.041600	+6.122%	475	+30.529%
2025-04-29	0.041600	0.041600	0.036850	0.039200	+2.350%	16,300	+38.520%
2025-04-28	0.038300	0.038300	0.038300	0.038300	+6.983%	225	+41.775%
2025-04-25	0.030000	0.038400	0.030000	0.035800	-14.149%	5,600	+51.676%
2025-04-24	0.041800	0.041800	0.027000	0.041700	-0.477%	48,600	+30.216%
2025-04-22	0.041900	0.041900	0.041900	0.041900	+8.831%	200	+29.594%
2025-04-21	0.031900	0.041900	0.031900	0.038500	+9.655%	1,010	+41.039%
2025-04-17	0.039000	0.039000	0.035110	0.035110	+1.768%	1,880	+54.657%
2025-04-16	0.032100	0.034500	0.032100	0.034500	+2.071%	12,100	+57.391%
2025-04-14	0.026720	0.033800	0.026720	0.033800	+6.625%	10,040	+60.651%
2025-04-10	0.030850	0.031700	0.030850	0.031700	-6.213%	1,200	+71.293%
2025-04-09	0.033800	0.033800	0.033800	0.033800	+19.224%	400	+60.651%
2025-04-08	0.028000	0.028350	0.028000	0.028350	-0.596%	78,200	+91.534%
2025-04-07	0.029400	0.032200	0.016100	0.028520	-10.596%	324,300	+90.393%
2025-04-04	0.032300	0.032300	0.028500	0.031900	+4.934%	39,455	+70.219%
2025-04-03	0.030400	0.030400	0.030400	0.030400	+6.667%	200	+78.618%
2025-04-02	0.030000	0.032210	0.028500	0.028500	+7.547%	74,200	+90.526%
2025-04-01	0.027100	0.032300	0.026500	0.026500	-7.018%	128,000	+104.906%
2025-03-31	0.032300	0.032300	0.026918	0.028500	+2.151%	4,400	+90.526%
2025-03-28	0.027900	0.027900	0.027900	0.027900	+3.756%	200	+94.624%
2025-03-27	0.028900	0.028900	0.026750	0.026890	-9.613%	9,602	+101.934%
2025-03-26	0.030000	0.031310	0.029750	0.029750	-7.895%	24,602	+82.521%
2025-03-25	0.029900	0.032300	0.029900	0.032300	0.000%	2,300	+68.111%
2025-03-24	0.039000	0.039000	0.026380	0.032300	-21.220%	53,855	+68.111%
2025-03-21	0.030600	0.041000	0.030600	0.041000	-2.381%	35,200	+32.439%
2025-03-20	0.042000	0.042000	0.042000	0.042000	+14.441%	1,000	+29.286%
2025-03-19	0.040000	0.040000	0.030700	0.036700	-0.811%	54,446	+47.956%
2025-03-18	0.037000	0.037000	0.037000	0.037000	+4.816%	500	+46.757%
2025-03-17	0.039700	0.044000	0.026000	0.035300	-28.974%	51,380	+53.824%
2025-03-13	0.052500	0.052500	0.032000	0.049700	-0.401%	108,600	+9.256%
2025-03-12	0.037400	0.049900	0.037400	0.049900	-10.413%	26,200	+8.818%
2025-03-06	0.048500	0.055700	0.048500	0.055700	+9.216%	1,300	-2.513%
2025-03-05	0.035400	0.052900	0.033000	0.051000	-5.556%	58,409	+6.471%
2025-03-04	0.032000	0.054000	0.032000	0.054000	0.000%	39,099	+0.556%
2025-03-03	0.048800	0.054000	0.039000	0.054000	+14.894%	10,652	+0.556%
2025-02-28	0.044920	0.057000	0.041450	0.047000	+3.297%	432,471	+15.532%
2025-02-27	0.045200	0.045500	0.039940	0.045500	-17.273%	110,100	+19.341%
2025-02-26	0.045200	0.055000	0.045200	0.055000	+1.664%	86,900	-1.273%
2025-02-25	0.054700	0.054700	0.049000	0.054100	+8.200%	30,200	+0.370%
2025-02-24	0.049000	0.050254	0.049000	0.050000	-3.754%	31,009	+8.600%
2025-02-21	0.054900	0.054900	0.051950	0.051950	+6.020%	300	+4.524%
2025-02-20	0.054900	0.054900	0.049000	0.049000	-5.679%	51,100	+10.816%
2025-02-19	0.053700	0.054100	0.043700	0.051950	-5.373%	114,070	+4.524%
2025-02-18	0.054900	0.054900	0.048500	0.054900	+12.963%	20,300	-1.093%
2025-02-14	0.047000	0.052500	0.047000	0.048600	-11.475%	43,500	+11.728%
2025-02-13	0.054900	0.054900	0.046000	0.054900	+9.800%	21,400	-1.093%
2025-02-12	0.054900	0.054900	0.048150	0.050000	-3.101%	13,400	+8.600%
2025-02-11	0.050000	0.053200	0.046400	0.051600	-6.011%	77,400	+5.233%
2025-02-07	0.054900	0.054900	0.054900	0.054900	+7.859%	200	-1.093%
2025-02-06	0.050000	0.052700	0.049000	0.050900	-7.286%	34,460	+6.680%
2025-02-05	0.052000	0.054900	0.050000	0.054900	+3.977%	127,000	-1.093%
2025-02-04	0.050000	0.058580	0.049900	0.052800	-4.174%	53,843	+2.841%
2025-02-03	0.052000	0.055100	0.052000	0.055100	+1.492%	50,446	-1.452%
2025-01-31	0.051900	0.055200	0.050000	0.054290	+0.537%	10,486	+0.018%
2025-01-30	0.058000	0.058000	0.050000	0.054000	+8.000%	37,800	+0.556%
2025-01-29	0.050000	0.055100	0.042500	0.050000	-13.793%	112,400	+8.600%
2025-01-28	0.052000	0.058000	0.051000	0.058000	+5.072%	74,600	-6.379%
2025-01-27	0.054000	0.058050	0.050000	0.055200	-7.538%	57,381	-1.630%
2025-01-24	0.050000	0.059700	0.049000	0.059700	0.000%	541,500	-9.045%
2025-01-23	0.051950	0.059700	0.048000	0.059700	+4.737%	116,163	-9.045%
2025-01-22	0.050000	0.057000	0.050000	0.057000	-4.523%	30,500	-4.737%
2025-01-21	0.051000	0.060000	0.045000	0.059700	+17.059%	162,000	-9.045%
2025-01-17	0.047700	0.051000	0.040000	0.051000	+6.623%	22,600	+6.471%
2025-01-16	0.048500	0.053000	0.040000	0.047832	+6.768%	9,301	+13.522%
2025-01-15	0.042480	0.048400	0.040000	0.044800	-12.157%	12,524	+21.205%
2025-01-14	0.049400	0.056000	0.041000	0.051000	+3.239%	726,600	+6.471%
2025-01-13	0.049400	0.049400	0.049400	0.049400	+8.096%	1,000	+9.919%
2025-01-10	0.049400	0.049400	0.042100	0.045700	+10.654%	71,300	+18.818%
2025-01-08	0.040000	0.046723	0.038000	0.041300	-15.714%	346,700	+31.477%
2025-01-07	0.036000	0.049000	0.036000	0.049000	+21.891%	192,357	+10.816%
2025-01-06	0.042360	0.042360	0.039000	0.040200	-14.468%	4,000	+35.075%
2025-01-03	0.043000	0.049100	0.037130	0.047000	-0.739%	168,777	+15.532%
2025-01-02	0.047350	0.047350	0.045000	0.047350	+4.787%	3,702	+14.678%
2024-12-31	0.044600	0.049200	0.040000	0.045187	+3.143%	82,950	+20.167%
2024-12-30	0.049000	0.055150	0.041200	0.043810	-19.615%	66,376	+23.944%
2024-12-27	0.058700	0.068000	0.052850	0.054500	-4.637%	20,900	-0.367%
2024-12-26	0.057100	0.058000	0.057100	0.057150	-12.881%	51,000	-4.987%
2024-12-24	0.057100	0.065600	0.057100	0.065600	-0.003%	25,200	-17.226%
2024-12-23	0.057100	0.065602	0.057100	0.065602	+0.617%	14,000	-17.228%
2024-12-20	0.060000	0.065200	0.060000	0.065200	0.000%	10,725	-16.718%
2024-12-19	0.060000	0.065200	0.060000	0.065200	+5.161%	4,600	-16.718%
2024-12-18	0.059900	0.065600	0.059900	0.062000	-4.615%	117,600	-12.419%
2024-12-17	0.067100	0.067100	0.057100	0.065000	0.000%	104,460	-16.462%
2024-12-16	0.063880	0.066700	0.062000	0.065000	-3.130%	100,273	-16.462%
2024-12-13	0.065000	0.067500	0.062000	0.067100	-1.901%	203,997	-19.076%
2024-12-12	0.071000	0.071000	0.065000	0.068400	-2.425%	144,121	-20.614%
2024-12-11	0.060000	0.073000	0.060000	0.070100	+1.594%	360,500	-22.539%
2024-12-10	0.063000	0.069000	0.060000	0.069000	+0.877%	1,256,833	-21.304%
2024-12-09	0.070000	0.077000	0.068400	0.068400	-10.000%	50,510	-20.614%
2024-12-06	0.071000	0.076000	0.071000	0.076000	+4.110%	94,850	-28.553%
2024-12-05	0.082000	0.082000	0.066600	0.073000	-2.667%	60,000	-25.616%
2024-12-04	0.075500	0.078000	0.074000	0.075000	-0.662%	94,500	-27.600%
2024-12-03	0.075000	0.080250	0.074000	0.075500	+1.615%	344,200	-28.079%
2024-12-02	0.074400	0.077650	0.071850	0.074300	-4.987%	174,520	-26.918%
2024-11-29	0.075000	0.082000	0.072950	0.078200	-3.397%	274,800	-30.563%
2024-11-27	0.075000	0.082000	0.075000	0.080950	+2.210%	285,000	-32.922%
2024-11-26	0.080550	0.082000	0.075000	0.079200	+2.857%	318,000	-31.439%
2024-11-25	0.082000	0.082000	0.077000	0.077000	-5.983%	309,000	-29.481%
2024-11-22	0.075400	0.082000	0.075000	0.081900	-0.122%	66,925	-33.700%
2024-11-21	0.081000	0.082000	0.075000	0.082000	0.000%	205,285	-33.780%
2024-11-20	0.072000	0.083000	0.067000	0.082000	+7.895%	594,500	-33.780%
2024-11-19	0.068700	0.076000	0.068700	0.076000	-1.170%	316,300	-28.553%
2024-11-18	0.080750	0.081700	0.070000	0.076900	-0.130%	192,950	-29.389%
2024-11-15	0.080000	0.086000	0.071000	0.077000	-4.938%	440,500	-29.481%
2024-11-14	0.090100	0.090100	0.080000	0.081000	-10.100%	681,709	-32.963%
2024-11-13	0.079000	0.090100	0.077000	0.090100	+4.162%	430,965	-39.734%
2024-11-12	0.079000	0.086700	0.079000	0.086500	+3.531%	377,500	-37.225%
2024-11-11	0.076900	0.086600	0.075000	0.083550	+14.452%	195,300	-35.009%

.dark-mode .VXrWrC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXrWrC{ color: #333333; background-color: white; border: 2px solid #333333; }EGMCFEMERGENT METALS CORPstock OTC

EGMCF
EMERGENT METALS CORP
stock OTC