Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2600	0.2760	0.2500	0.2745	601,356	+0.04(+19.35%)
Feb 05, 2026	0.2670	0.2670	0.2280	0.2300	750,880	-0.05(-19.21%)
Feb 04, 2026	0.2950	0.3243	0.2755	0.2847	206,511	-0.01(-2.27%)
Feb 03, 2026	0.2970	0.3160	0.2798	0.2913	533,892	+0.01(+4.07%)
Feb 02, 2026	0.2700	0.2940	0.2622	0.2799	558,668	-0.01(-3.48%)
Jan 30, 2026	0.2700	0.2956	0.2605	0.2900	1,322,487	-0.02(-5.23%)
Jan 29, 2026	0.3350	0.3379	0.2860	0.3060	593,208	-0.03(-8.00%)
Jan 28, 2026	0.3405	0.3500	0.3192	0.3326	470,428	-0.01(-4.12%)
Jan 27, 2026	0.3450	0.3551	0.3248	0.3469	536,672	+0.00(+0.52%)
Jan 26, 2026	0.4190	0.4500	0.3400	0.3451	1,416,887	-0.03(-9.18%)
Jan 23, 2026	0.3462	0.3944	0.3350	0.3800	599,567	+0.05(+16.92%)
Jan 22, 2026	0.3066	0.3444	0.2870	0.3250	566,868	+0.02(+8.08%)
Jan 21, 2026	0.3139	0.3265	0.2870	0.3007	383,031	-0.00(-0.43%)
Jan 20, 2026	0.3580	0.3600	0.3020	0.3020	583,422	-0.05(-14.79%)
Jan 16, 2026	0.3284	0.3580	0.3090	0.3544	354,044	+0.02(+7.46%)
Jan 15, 2026	0.3230	0.3340	0.3046	0.3298	320,083	+0.01(+3.06%)
Jan 14, 2026	0.3342	0.3363	0.3060	0.3200	571,854	+0.01(+1.59%)
Jan 13, 2026	0.3460	0.3460	0.3150	0.3150	462,615	-0.02(-5.12%)
Jan 12, 2026	0.3113	0.3440	0.3000	0.3320	913,643	+0.04(+13.93%)
Jan 09, 2026	0.2700	0.2953	0.2676	0.2914	368,951	+0.04(+15.18%)
Jan 08, 2026	0.2589	0.2649	0.2521	0.2530	315,214	-0.02(-5.60%)
Jan 07, 2026	0.2720	0.2759	0.2650	0.2680	274,433	-0.02(-6.65%)
Jan 06, 2026	0.2828	0.2988	0.2738	0.2871	480,815	+0.01(+3.91%)
Jan 05, 2026	0.2902	0.3000	0.2763	0.2763	390,916	-0.00(-0.43%)
Jan 02, 2026	0.2721	0.2944	0.2677	0.2775	156,905	+0.01(+2.78%)
Dec 31, 2025	0.2720	0.2830	0.2560	0.2700	527,423	-0.01(-3.57%)
Dec 30, 2025	0.2870	0.3000	0.2723	0.2800	593,220	+0.00(+0.54%)
Dec 29, 2025	0.2650	0.2950	0.2650	0.2785	532,011	-0.05(-14.70%)
Dec 26, 2025	0.3130	0.3360	0.3000	0.3265	413,642	+0.03(+10.19%)
Dec 24, 2025	0.2913	0.3087	0.2693	0.2963	263,667	-0.01(-3.99%)
Dec 23, 2025	0.3100	0.3400	0.2923	0.3086	458,380	-0.00(-0.36%)
Dec 22, 2025	0.2757	0.3120	0.2710	0.3097	498,336	+0.05(+18.48%)
Dec 19, 2025	0.2400	0.2810	0.2400	0.2614	596,203	+0.04(+19.91%)
Dec 18, 2025	0.2384	0.2575	0.2180	0.2180	408,160	-0.03(-11.60%)
Dec 17, 2025	0.2537	0.2610	0.2400	0.2466	167,756	-0.00(-1.40%)
Dec 16, 2025	0.2523	0.2570	0.2323	0.2501	121,856	-0.00(-1.77%)
Dec 15, 2025	0.2515	0.2681	0.2400	0.2546	371,061	+0.01(+4.34%)
Dec 12, 2025	0.2549	0.2613	0.2232	0.2440	454,757	-0.00(-1.33%)
Dec 11, 2025	0.1978	0.2500	0.1950	0.2473	1,078,433	+0.05(+25.98%)
Dec 10, 2025	0.2001	0.2001	0.1830	0.1963	99,205	+0.01(+4.19%)
Dec 09, 2025	0.1665	0.1890	0.1665	0.1884	319,174	+0.02(+14.11%)
Dec 08, 2025	0.1617	0.1682	0.1615	0.1651	64,141	-0.00(-2.88%)
Dec 05, 2025	0.1850	0.1920	0.1700	0.1700	229,881	-0.01(-4.17%)
Dec 04, 2025	0.1924	0.2130	0.1710	0.1774	487,946	-0.03(-13.00%)
Dec 03, 2025	0.2100	0.2100	0.2020	0.2039	351,567	-0.00(-1.02%)
Dec 02, 2025	0.1916	0.2090	0.1733	0.2060	621,288	+0.01(+7.52%)

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 Privacy Policy and Terms Of Service.

Equity Metals Corp (OP:EQMEF)

Historical Prices

Starting at $3.75/week.

Subscribe Today