Emergent Metals Corp.
EMR.VTSXVBasic Materials● Active
$0.07
+$0.00(+0.00%)
Market Cap$3476438
P/E Ratio—
52W High$0.2
52W Low$0.03
Emergent Metals Corp.（EMR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.7000
Sep 7, 2021
-90.0% from here
5-Year Low5Y
$0.0250
Sep 3, 2025
+180.0% from low
IPO Priceadj.
$1,000.00
Aug 23, 1995
-100.0% since IPO
1 Year Ago
$0.0450
Jun 9, 2025
+55.6% in 1Y
5 Years Ago
$0.7000
Jun 9, 2021
-90.0% in 5Y
10 Years Ago
$3.00
Jun 9, 2016
-97.7% in 10Y
Historical Price Data · EMR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 55K | +0.00% |
| Jun 5, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 33K | +7.69% |
| Jun 4, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| Jun 3, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 58K | +0.00% |
| Jun 2, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 74K | -6.67% |
| Jun 1, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 20K | +0.00% |
| May 29, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| May 28, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 28K | +0.00% |
| May 27, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 17K | +0.00% |
| May 26, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 132K | +0.00% |
| May 25, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 30K | +0.00% |
| May 22, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 258K | -12.50% |
| May 21, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 124K | +0.00% |
| May 20, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7K | +0.00% |
| May 19, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 130K | +0.00% |
| May 15, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1K | +0.00% |
| May 14, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 14K | -3.03% |
| May 13, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 314K | +0.00% |
| May 12, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 26K | -6.67% |
| May 11, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 48K | +0.00% |
Showing 1–20 of 1,206 records
Annual Stock Price Performance · EMR.V
Jan 1 → Dec 31 · 6 years2026+40.0%$0.05 → $0.07
+40.0%
2025-16.7%$0.06 → $0.05
-16.7%
2024-33.3%$0.09 → $0.06
-33.3%
2023-64.0%$0.25 → $0.09
-64.0%
2022-37.5%$0.40 → $0.25
-37.5%
2021-42.9%$0.70 → $0.40
-42.9%
Best Year2026 · +40.0%
Worst Year2023 · -64.0%
Positive Years1 / 6
Avg Annual Return-25.7%
6Y Total Return-90.0%
6Y CAGR~-31.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in EMR.V?
If you invested $1,000 in EMR.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$23
Total Return-97.7%
CAGR~-31.3% / yr
Profit$-977
Based on Jun 9, 2016 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emergent Metals Corp.（EMR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMR.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMR.V 历史股价FMP 日线复权 OHLCV