Dark

EMETF
CANAMERA ENERGY METALS CP
stock OTC

EOD

Aug 7, 2026

0.1375USD+7.359%(+0.0094)27,941

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.130700	0.138500	0.128900	0.137500	+7.359%	27,941	0.000%
2026-08-06	0.126900	0.138400	0.117155	0.128075	-7.527%	18,872	+7.359%
2026-08-05	0.135900	0.139100	0.128650	0.138500	-6.419%	17,357	-0.722%
2026-08-04	0.139100	0.152000	0.139100	0.148000	+6.513%	62,383	-7.095%
2026-08-03	0.105700	0.151800	0.089100	0.138950	+0.688%	172,702	-1.044%
2026-07-31	0.134800	0.141000	0.105200	0.138000	+4.744%	71,839	-0.362%
2026-07-30	0.135800	0.141000	0.121400	0.131750	-6.792%	112,748	+4.364%
2026-07-29	0.128000	0.170000	0.128000	0.141350	-12.466%	37,314	-2.724%
2026-07-28	0.160100	0.167100	0.146400	0.161480	-3.247%	26,806	-14.850%
2026-07-27	0.171000	0.187900	0.166800	0.166900	-9.930%	99,423	-17.615%
2026-07-24	0.242500	0.242500	0.170000	0.185300	-3.840%	100,636	-25.796%
2026-07-23	0.191640	0.205200	0.185340	0.192700	+2.719%	69,555	-28.646%
2026-07-22	0.199200	0.215875	0.184400	0.187600	-3.498%	46,055	-26.706%
2026-07-21	0.170200	0.216420	0.170200	0.194400	-8.861%	35,706	-29.270%
2026-07-20	0.245400	0.245400	0.198750	0.213300	+2.548%	9,838	-35.537%
2026-07-17	0.170200	0.209800	0.170200	0.208000	-0.048%	102,250	-33.894%
2026-07-16	0.200000	0.222000	0.200000	0.208100	-6.261%	26,571	-33.926%
2026-07-15	0.223000	0.249400	0.222000	0.222000	-0.045%	32,815	-38.063%
2026-07-14	0.212700	0.238500	0.212700	0.222100	0.000%	48,811	-38.091%
2026-07-13	0.225200	0.238480	0.222100	0.222100	-2.029%	61,020	-38.091%
2026-07-10	0.229700	0.230000	0.218900	0.226700	+1.023%	17,119	-39.347%
2026-07-09	0.211700	0.249800	0.211700	0.224405	-2.686%	52,383	-38.727%
2026-07-08	0.230000	0.239900	0.220000	0.230600	-1.409%	44,435	-40.373%
2026-07-07	0.220700	0.237000	0.220665	0.233895	-1.293%	21,727	-41.213%
2026-07-06	0.249800	0.249800	0.170000	0.236960	+4.641%	211,811	-41.973%
2026-07-02	0.228300	0.249800	0.200400	0.226450	+4.393%	42,433	-39.280%
2026-07-01	0.250000	0.250000	0.150000	0.216920	-3.290%	413,867	-36.613%
2026-06-30	0.249900	0.249900	0.208000	0.224300	+7.423%	289,174	-38.698%
2026-06-29	0.227600	0.250000	0.202200	0.208800	-5.734%	60,050	-34.148%
2026-06-26	0.344500	0.344500	0.214800	0.221500	-3.905%	256,859	-37.923%
2026-06-25	0.238800	0.238800	0.222100	0.230500	-1.209%	58,705	-40.347%
2026-06-24	0.233900	0.246593	0.225000	0.233320	-1.261%	98,894	-41.068%
2026-06-23	0.288900	0.288900	0.234060	0.236300	-1.542%	237,282	-41.811%
2026-06-22	0.269500	0.269500	0.231900	0.240000	-0.431%	137,157	-42.708%
2026-06-18	0.267900	0.267900	0.235000	0.241040	+0.651%	79,367	-42.956%
2026-06-17	0.242200	0.244900	0.230100	0.239480	-0.217%	98,863	-42.584%
2026-06-16	0.279100	0.279100	0.230000	0.240000	-2.272%	99,239	-42.708%
2026-06-15	0.225800	0.299900	0.225800	0.245580	+7.440%	80,064	-44.010%
2026-06-12	0.230000	0.244300	0.225000	0.228575	-4.282%	86,620	-39.845%
2026-06-11	0.247800	0.299800	0.221100	0.238800	-1.627%	61,405	-42.420%
2026-06-10	0.300000	0.300000	0.235620	0.242750	-0.349%	42,814	-43.357%
2026-06-09	0.311400	0.311400	0.230400	0.243600	-1.544%	114,727	-43.555%
2026-06-08	0.270000	0.296700	0.230000	0.247420	+7.527%	131,895	-44.426%
2026-06-05	0.314800	0.314800	0.228400	0.230100	+2.312%	75,241	-40.243%
2026-06-04	0.240000	0.240000	0.222800	0.224900	-0.838%	106,830	-38.862%
2026-06-03	0.212200	0.237600	0.200000	0.226800	-2.561%	22,857	-39.374%
2026-06-02	0.249900	0.249900	0.225100	0.232760	-4.283%	14,596	-40.926%
2026-06-01	0.169500	0.243175	0.169500	0.243175	+12.269%	38,902	-43.456%
2026-05-29	0.249900	0.249900	0.216600	0.216600	-7.102%	70,241	-36.519%
2026-05-28	0.228000	0.242500	0.200000	0.233160	-0.060%	63,704	-41.028%
2026-05-27	0.240800	0.269720	0.233300	0.233300	-2.751%	13,217	-41.063%
2026-05-26	0.228500	0.273100	0.228500	0.239900	-2.369%	93,577	-42.684%
2026-05-22	0.256700	0.273300	0.240100	0.245720	-0.109%	44,330	-44.042%
2026-05-21	0.240100	0.268500	0.240100	0.245987	-6.255%	22,608	-44.103%
2026-05-20	0.260260	0.268000	0.253740	0.262400	-9.173%	22,136	-47.599%
2026-05-19	0.289580	0.289580	0.288900	0.288900	-0.379%	5,166	-52.406%
2026-05-18	0.300800	0.300800	0.257000	0.290000	+1.195%	7,276	-52.586%
2026-05-15	0.259600	0.286575	0.244800	0.286575	+10.391%	32,275	-52.020%
2026-05-14	0.256900	0.273940	0.241840	0.259600	+3.633%	20,608	-47.034%
2026-05-13	0.227600	0.275620	0.227600	0.250500	-10.600%	42,398	-45.110%
2026-05-12	0.292400	0.293150	0.260000	0.280200	-3.146%	75,660	-50.928%
2026-05-11	0.298500	0.310000	0.200000	0.289300	+4.346%	75,663	-52.471%
2026-05-08	0.302400	0.305280	0.276300	0.277250	-7.583%	106,942	-50.406%
2026-05-07	0.296200	0.325000	0.296200	0.300000	-3.846%	31,260	-54.167%
2026-05-06	0.337400	0.337400	0.309055	0.312000	-3.852%	41,294	-55.929%
2026-05-05	0.300000	0.337300	0.300000	0.324500	+0.639%	22,082	-57.627%
2026-05-04	0.350000	0.350000	0.300000	0.322440	-5.471%	48,993	-57.356%
2026-05-01	0.349440	0.354800	0.332800	0.341100	+0.703%	11,588	-59.689%
2026-04-30	0.290600	0.350900	0.290600	0.338720	-4.316%	19,804	-59.406%
2026-04-29	0.344300	0.380300	0.344000	0.354000	+2.787%	24,105	-61.158%
2026-04-28	0.370350	0.379000	0.341555	0.344400	-8.013%	48,079	-60.075%
2026-04-27	0.300500	0.417400	0.300500	0.374400	+4.000%	89,021	-63.275%
2026-04-24	0.349900	0.360000	0.318200	0.360000	+7.487%	46,156	-61.806%
2026-04-23	0.307900	0.345600	0.293765	0.334925	+19.063%	62,663	-58.946%
2026-04-22	0.250000	0.317200	0.250000	0.281300	+2.179%	77,814	-51.120%
2026-04-21	0.230000	0.305600	0.230000	0.275300	-3.183%	54,078	-50.054%
2026-04-20	0.294400	0.313200	0.269900	0.284350	-3.381%	97,872	-51.644%
2026-04-17	0.269600	0.294400	0.235600	0.294300	+5.107%	30,634	-53.279%
2026-04-16	0.220000	0.303100	0.220000	0.280000	+7.692%	55,630	-50.893%
2026-04-15	0.265000	0.285000	0.260000	0.260000	-2.804%	60,046	-47.115%
2026-04-14	0.266000	0.300060	0.259570	0.267500	+5.336%	71,580	-48.598%
2026-04-13	0.200000	0.286100	0.200000	0.253950	-8.222%	67,223	-45.855%
2026-04-10	0.302600	0.302600	0.233600	0.276700	+14.103%	28,170	-50.307%
2026-04-09	0.250000	0.284900	0.242500	0.242500	-10.305%	43,040	-43.299%
2026-04-08	0.260000	0.309500	0.246900	0.270360	+3.985%	29,453	-49.142%
2026-04-07	0.200000	0.260000	0.200000	0.260000	0.000%	15,128	-47.115%
2026-04-06	0.330600	0.330600	0.220700	0.260000	-9.433%	46,629	-47.115%
2026-04-02	0.330600	0.330600	0.251200	0.287080	-8.164%	29,963	-52.104%
2026-04-01	0.330600	0.330600	0.271300	0.312600	+32.683%	34,397	-56.014%
2026-03-31	0.230000	0.255660	0.200000	0.235600	+2.435%	86,285	-41.638%
2026-03-30	0.239200	0.272750	0.230000	0.230000	-3.846%	74,624	-40.217%
2026-03-27	0.300000	0.300000	0.239200	0.239200	-18.915%	194,129	-42.517%
2026-03-26	0.300100	0.500000	0.280000	0.295000	-4.839%	98,311	-53.390%
2026-03-25	0.500000	0.500000	0.300000	0.310000	-6.061%	51,505	-55.645%
2026-03-24	0.360000	0.390260	0.300000	0.330000	+8.197%	135,478	-58.333%
2026-03-23	0.440000	0.440000	0.305000	0.305000	-18.847%	256,980	-54.918%
2026-03-20	0.440000	0.440000	0.365000	0.375835	-4.124%	48,419	-63.415%
2026-03-19	0.440000	0.440000	0.355000	0.392000	-4.034%	184,110	-64.923%
2026-03-18	0.408315	0.420000	0.390000	0.408480	+0.859%	43,746	-66.339%
2026-03-17	0.366000	0.430000	0.366000	0.405000	+2.792%	43,719	-66.049%
2026-03-16	0.398000	0.449500	0.375300	0.394000	+5.263%	41,944	-65.102%
2026-03-13	0.440000	0.440000	0.374300	0.374300	-9.106%	83,582	-63.265%
2026-03-12	0.416000	0.435000	0.409620	0.411800	+1.229%	74,604	-66.610%
2026-03-11	0.440000	0.440000	0.392000	0.406800	+3.707%	54,282	-66.200%
2026-03-10	0.400200	0.413160	0.380000	0.392260	-1.935%	61,692	-64.947%
2026-03-09	0.440000	0.440000	0.350000	0.400000	0.000%	22,685	-65.625%
2026-03-06	0.440000	0.440000	0.360000	0.400000	-4.306%	38,275	-65.625%
2026-03-05	0.305600	0.445100	0.305600	0.418000	-0.889%	42,489	-67.105%
2026-03-04	0.360000	0.499900	0.300000	0.421750	+8.811%	137,989	-67.398%
2026-03-03	0.443900	0.443900	0.360100	0.387600	-7.714%	146,107	-64.525%
2026-03-02	0.464600	0.464600	0.400000	0.420000	-4.545%	83,684	-67.262%
2026-02-27	0.400000	0.500000	0.400000	0.440000	-0.430%	51,986	-68.750%
2026-02-26	0.450000	0.460941	0.420000	0.441900	-2.191%	116,794	-68.884%
2026-02-25	0.420000	0.484400	0.420000	0.451800	-2.971%	86,071	-69.566%
2026-02-24	0.510000	0.510000	0.446800	0.465635	-1.671%	83,931	-70.470%
2026-02-23	0.440000	0.500000	0.440000	0.473550	+7.625%	100,183	-70.964%
2026-02-20	0.380000	0.470600	0.380000	0.440000	+4.340%	93,656	-68.750%
2026-02-19	0.450000	0.488500	0.385000	0.421700	-9.545%	202,543	-67.394%
2026-02-18	0.440000	0.488500	0.440000	0.466200	-1.417%	176,479	-70.506%
2026-02-17	0.440000	0.570000	0.440000	0.472900	+0.116%	134,520	-70.924%
2026-02-13	0.540000	0.540000	0.450000	0.472350	-9.059%	332,178	-70.890%
2026-02-12	0.533800	0.552900	0.519400	0.519400	-3.205%	158,862	-73.527%
2026-02-11	0.588000	0.588000	0.526000	0.536600	-2.436%	150,893	-74.376%
2026-02-10	0.690000	0.690000	0.550000	0.550000	-16.343%	246,418	-75.000%
2026-02-09	0.650000	0.719000	0.638000	0.657450	+0.836%	174,729	-79.086%
2026-02-06	0.730000	0.730000	0.650000	0.652000	-1.212%	139,240	-78.911%
2026-02-05	0.750000	0.750000	0.630000	0.660000	-8.473%	192,267	-79.167%
2026-02-04	0.730000	0.740000	0.700000	0.721100	+3.014%	279,383	-80.932%
2026-02-03	0.660000	0.700000	0.637500	0.700000	+7.692%	260,262	-80.357%
2026-02-02	0.550000	0.650000	0.550000	0.650000	+18.182%	236,737	-78.846%
2026-01-30	0.700000	0.703500	0.520000	0.550000	-15.385%	358,044	-75.000%
2026-01-29	0.630000	0.751400	0.590000	0.650000	-7.592%	414,159	-78.846%
2026-01-28	0.675000	0.900000	0.630000	0.703400	-11.583%	845,020	-80.452%
2026-01-27	0.890000	0.900000	0.530000	0.795550	-9.545%	2,024,825	-82.716%
2026-01-26	0.890000	0.940000	0.830200	0.879500	+9.391%	1,004,879	-84.366%
2026-01-23	0.800000	0.880000	0.780000	0.804000	+4.416%	431,238	-82.898%
2026-01-22	0.774000	0.774000	0.742100	0.770000	+1.690%	290,923	-82.143%
2026-01-21	0.750000	0.780000	0.742200	0.757200	+2.035%	444,120	-81.841%
2026-01-20	0.740000	0.760000	0.700000	0.742100	+6.912%	547,331	-81.471%
2026-01-16	0.749900	0.749900	0.640000	0.694125	+5.155%	375,294	-80.191%
2026-01-15	0.780000	0.780000	0.650000	0.660100	+2.980%	248,410	-79.170%
2026-01-14	0.700000	0.700000	0.630000	0.641000	+2.609%	332,081	-78.549%
2026-01-13	0.650000	0.654000	0.580000	0.624700	+3.685%	377,129	-77.989%
2026-01-12	0.650000	0.650000	0.580000	0.602500	+8.227%	384,064	-77.178%
2026-01-09	0.530000	0.565000	0.520000	0.556700	+7.058%	93,324	-75.301%
2026-01-08	0.494600	0.524500	0.480000	0.520000	+12.190%	75,612	-73.558%
2026-01-07	0.540000	0.540000	0.405000	0.463500	-9.075%	145,963	-70.334%
2026-01-06	0.559000	0.559000	0.460000	0.509760	+8.460%	153,606	-73.027%
2026-01-05	0.520000	0.570000	0.470000	0.470000	-2.083%	423,589	-70.745%
2026-01-02	0.515000	0.519900	0.463600	0.480000	+3.337%	126,652	-71.354%
2025-12-31	0.520000	0.520000	0.456900	0.464500	-2.211%	92,980	-70.398%
2025-12-30	0.492500	0.540000	0.435000	0.475000	+3.757%	112,582	-71.053%
2025-12-29	0.405000	0.890000	0.405000	0.457800	+12.344%	175,248	-69.965%
2025-12-26	0.500000	0.500000	0.405000	0.407500	+3.795%	238,095	-66.258%
2025-12-24	0.400000	0.450000	0.390000	0.392600	+2.240%	81,612	-64.977%
2025-12-23	0.400000	0.400000	0.377500	0.384000	+6.195%	16,596	-64.193%
2025-12-22	0.380000	0.380000	0.355000	0.361600	-1.270%	108,614	-61.975%
2025-12-19	0.380000	0.380000	0.355000	0.366250	+1.736%	44,727	-62.457%
2025-12-18	0.380000	0.380000	0.356000	0.360000	+7.463%	52,001	-61.806%
2025-12-17	0.399900	0.399900	0.330000	0.335000	-5.623%	84,262	-58.955%
2025-12-16	0.330000	0.400000	0.325000	0.354960	+8.550%	133,519	-61.263%
2025-12-15	0.300000	0.330000	0.300000	0.327000	+4.808%	62,515	-57.951%
2025-12-12	0.299340	0.341300	0.299340	0.312000	+3.038%	26,430	-55.929%
2025-12-11	0.420000	0.420000	0.279000	0.302800	-11.436%	52,373	-54.590%
2025-12-10	0.366400	0.420000	0.280000	0.341900	-5.028%	51,648	-59.784%
2025-12-09	0.600000	0.600000	0.350600	0.360000	-7.193%	61,371	-61.806%
2025-12-08	0.393757	0.420000	0.368700	0.387900	+5.810%	59,536	-64.553%
2025-12-05	0.390000	0.420000	0.347200	0.366600	+1.833%	34,175	-62.493%
2025-12-04	0.450000	0.450000	0.339780	0.360000	-8.210%	39,388	-61.806%
2025-12-03	0.500000	0.520000	0.392200	0.392200	+2.109%	35,935	-64.941%
2025-12-02	0.600000	0.600000	0.369500	0.384100	+7.893%	8,750	-64.202%
2025-12-01	0.900000	0.900000	0.352500	0.356000	+4.975%	14,194	-61.376%
2025-11-28	0.356600	0.356600	0.339129	0.339129	-8.487%	3,500	-59.455%
2025-11-26	0.400000	0.400000	0.368400	0.370582	-5.003%	32,040	-62.896%
2025-11-21	0.900000	0.900000	0.390100	0.390100	+0.205%	1,612	-64.753%
2025-11-20	0.628300	0.900000	0.389300	0.389300	-22.140%	14,729	-64.680%
2025-11-19	0.900000	0.900000	0.500000	0.500000	-5.891%	23,344	-72.500%
2025-11-13	0.531300	0.531300	0.531300	0.531300	0.000%	100	-74.120%

.dark-mode .LVDW43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVDW43{ color: #333333; background-color: white; border: 2px solid #333333; }EMETFCANAMERA ENERGY METALS CPstock OTC

EMETF
CANAMERA ENERGY METALS CP
stock OTC