End of day Prices (full format), 150 Days for (EMC) EVEREST METALS CORPORATION LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 13.2 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 67,020
| 0
| 78.0
| 78.0
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 54,082
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 75,982
| 0
| 9.8
| 9.8
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 843,629
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 122,849
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 395,789
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 198,358
| 0
| 90.6
| 90.6
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 526,557
| 0
| 2.9
| 2.9
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 0.083
| ###
| 0.083
| ###
| 151,757
| ###
| 94.9
| 94.9
| 0.0 |
2024-Apr-03 Wed
| 0.081
| 0.083
| 0.081
| 0.083
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.083
| 0.084
| 0.083
| 0.084
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| 0.082
| ###
| 0.082
|
|
| 78.7
| 78.7
| 0.0 |
2024-Mar-27 Wed
| 0.081
| 0.081
| ###
| ###
| 51,949
| ###
| 21.8
| 21.8
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 70,342
| 0
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 0.081
| 0.081
| ###
| ###
| 27,045
| ###
| 28.2
| 28.2
| 0.0 |
2024-Mar-21 Thu
| 0.081
| 0.081
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2024-Mar-20 Wed
| 0.079
| 0.079
| 0.078
| 0.079
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 75,021
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.083
| 0.083
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2024-Mar-13 Wed
| 0.079
| 0.083
| 0.079
| 0.083
| 28,185
| 2,282
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.079
| ###
| 0.078
| ###
| 51,357
| ###
| 76.3
| 76.3
| 0.0 |
2024-Mar-11 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| 0.085
| 0.085
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 0.077
| 0.077
| 0.077
| 0.077
| 13,457
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.077
| 0.077
| 0.076
| 0.076
| 16,786
| 1,284
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.081
| 0.081
| ###
| ###
| 170,329
| ###
| 27.7
| 27.7
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-01 Fri
| 0.081
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 0.084
| 0.084
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| 12.8
| 12.8
| 0.0 |
2024-Feb-27 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 49,473
| ###
| 71.5
| 71.5
| ### |
2024-Feb-26 Mon
| 0.081
| 0.083
| 0.081
| 0.083
| 22,671
| 1,859
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.081
| 0.081
| ###
| ###
| 92,542
| 3,747
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.081
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.081
| 0.081
| 0.081
| 0.081
| 101,955
| 8,258
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| 0.081
| 0.081
| ###
| ###
| 36,870
| ###
| 24.6
| 24.6
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.081
| 0.078
| 0.081
| 234,222
| 18,620
| 78.8
| 78.8
| 0.0 |
2024-Feb-16 Fri
| 0.077
| 0.078
| 0.077
| 0.078
|
|
| 75.6
| 75.6
| 0.0 |
2024-Feb-15 Thu
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 2,778
| ###
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.081
| 0.081
| ###
| ###
| 532,046
| 21,547
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 0.081
| 0.081
| ###
| ###
| 367,358
| 14,877
| 23.3
| 23.3
| 0.0 |
2024-Feb-08 Thu
| 0.085
| 0.085
| 0.081
| 0.081
| 27,980
| 2,322
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.082
| 0.082
| ###
| 0.082
| 430,825
| ###
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| 0.077
| 0.082
| 0.077
| ###
| 334,757
| ###
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 0.076
| 0.076
| ###
| 0.075
|
|
| 31.2
| 31.2
| 0.0 |
2024-Feb-02 Fri
| 0.076
| 0.076
| 0.074
| 0.076
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.079
| 0.079
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.077
| ###
| 0.076
| 0.076
|
|
| 22.9
| 22.9
| 0.0 |
2024-Jan-30 Tue
| 0.076
| 0.079
| 0.076
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.079
| 0.079
| 0.076
| 0.076
| 129,047
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.079
| 0.079
| 0.079
| 0.079
| 6,341
| ###
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.078
| 0.079
| 0.076
| 0.079
| 115,443
| 8,946
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.078
| 0.078
| 190,089
| ###
| 16.8
| 16.8
| 0.0 |
2024-Jan-18 Thu
| 0.082
| 0.082
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 0.082
| 0.083
| 0.081
| 0.081
| 187,258
| 15,355
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.081
| 0.082
| ###
| ###
| 551,786
| 22,623
| 30.0
| 30.0
| 0.0 |
2024-Jan-15 Mon
| 0.082
| 0.082
| 0.081
| 0.081
| 62,189
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 0.085
| 0.089
| 0.084
| 0.084
| 73,228
| ###
| 24.7
| 24.7
| ### |
2024-Jan-09 Tue
| 0.083
| 0.085
| 0.083
| 0.085
| 28,253
| 2,373
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| 0.081
| ###
| 0.081
| 15,445
| 625
| 85.8
| 85.8
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 0.078
| 0.079
| 429,470
| 16,749
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.085
| 0.085
| 0.078
| ###
| 109,043
| 8,887
| 5.1
| 5.1
| 0.0 |
2023-Dec-29 Fri
| 0.085
| 0.085
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2023-Dec-28 Thu
| 0.085
| 0.085
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 0.081
| 0.085
| ###
| 0.085
| 86,475
| 3,675
| 91.0
| 91.0
| ### |
2023-Dec-22 Fri
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2023-Dec-21 Thu
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| 0.081
| ###
| 0.081
|
|
| 75.0
| 75.0
| 0.0 |
2023-Dec-19 Tue
| 0.081
| 0.081
| 0.079
| 0.079
|
|
| 15.6
| 15.6
| 0.0 |
2023-Dec-18 Mon
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| 0.081
| 0.083
| 0.081
| 0.081
| 37,946
| ###
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| 0.085
| 0.085
| 0.081
| 0.081
| 249,181
| 20,682
| 7.8
| 7.8
| 0.0 |
2023-Dec-13 Wed
| 0.086
| 0.086
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 0.089
| 0.089
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 80
| 0
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 0.083
| ###
| 0.083
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 0.088
| 0.089
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 0.087
| 0.087
| 0.083
| 0.083
| 59,027
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 0.083
| 0.086
| 0.083
| 0.086
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.084
| 0.086
| 0.081
| 0.082
| 394,379
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.085
| 0.087
| 0.083
| 0.084
| 381,953
| ###
| 22.8
| 22.8
| ### |
2023-Nov-29 Wed
| 0.085
| 0.087
| 0.085
| 0.085
| 216,871
| 18,650
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 0.082
| 0.084
|
|
| 1.2
| 1.2
| ### |
2023-Nov-27 Mon
| 0.087
| ###
| 0.086
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 0.086
| 1,724,788
| 0
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| 0.088
| 0.088
| 424,056
| 18,658
| 15.0
| 15.0
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 153,481
| 0
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 0.087
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 51,755
| 0
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 120,055
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.086
| ###
| 0.086
| ###
| 222,646
| 9,573
| 98.3
| 98.3
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-09 Thu
| 0.089
| ###
| 0.089
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Nov-08 Wed
| 0.087
| 0.088
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| ###
| 0.085
| 0.087
| 290,373
| 12,340
| 5.1
| 5.1
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 161,042
| 0
| 83.3
| 83.3
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 110,451
| 0
| 10.7
| 10.7
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 0.086
| ###
| 331,621
| 14,259
| 7.8
| 7.8
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 101,888
| 0
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 27,756
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.125
| 0.1325
| 0.125
| 0.1325
| 29,925
| 3,852
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.125
| ###
| ###
| 8,978
| ###
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| 0.125
| 0.125
| ###
| 0.125
| 14,482
| ###
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| 0.125
|
|
| 2.0
| 2.0
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 161,352
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 44,485
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.1175
| 0.1175
| 0.1175
| 0.1175
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| ###
| 0.1175
| ###
| 0.1175
| 32,986
| ###
| 94.8
| 94.8
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 229,420
| 0
| 11.1
| 11.1
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 0.125
| ###
| 0.125
| 34,147
| ###
| ###
| ###
| 0.0 |
|