Other US listings · EGMCF · stock
Emergent Metals Corp. (EGMCF) stock price history
Every Other US listings trading session of Emergent Metals Corp. from Sep 8, 2016 to Jul 17, 2026: 2,249 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EGMCF adjusted close, 2016 to 2026
- $2.53
- All time high, 2017
- $0.1434
- 52 week high, $0.0135 low
- 2,249
- Daily sessions since 2016
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
EGMCF key facts
- Emergent Metals Corp. (EGMCF) closed at $0.0538 on Jul 17, 2026 on Other US listings.
- EGMCF's all time high close is $2.53, set on Sep 19, 2017; its all time low close is $0.0154 on Aug 25, 2025.
- EGMCF's 52 week range is $0.0135 to $0.1434.
- EGMCF returned +79.9% over the year to Jul 17, 2026 and -88.0% over five years.
- Since Sep 8, 2016 EGMCF returned +194%, +11.6% a year compounded.
- EGMCF's deepest drawdown was -99.4% from Sep 28, 2017 to Aug 25, 2025.
- DataCedar holds 2,249 daily sessions of EGMCF history from Sep 8, 2016, adjusted for splits and dividends, served by the API under a key.
EGMCF price chart, 2016 to 2026
EGMCF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -29.2% |
| 6 months | +45.1% |
| Year to date | +90.1% |
| 1 year | +79.9% |
| 3 years | -27.2% |
| 5 years | -88.0% |
| 10 years | n/a |
| Since Sep 8, 2016 | +194.0% |
| Compound annual growth, 9.9 years | +11.6% |
EGMCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.53 on Sep 19, 2017
- All time low close
- $0.0154 on Aug 25, 2025
- 52 week high
- $0.1434 on Mar 3, 2026
- 52 week low
- $0.0135 on Aug 22, 2025
- Deepest drawdown
- -99.4% from Sep 28, 2017 to Aug 25, 2025, not yet recovered
- Best single session
- +14,012% on Sep 19, 2017
- Worst single session
- -42.9% on Jul 29, 2024
- Volatility, 1 year annualised
- 145.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2016
- 2.9×
- Best calendar year
- 2017, +7,163%
- Worst calendar year
- 2023, -66%
EGMCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 8, 2016; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0340 | $0.1434 | $0.0310 | $0.0538 | +88.8% | 20.6M | 135 |
| 2025 | $0.0474 | $0.0600 | $0.0135 | $0.0285 | -36.9% | 22M | 250 |
| 2024 | $0.0664 | $0.0901 | $0.0170 | $0.0452 | -31.9% | 25.3M | 252 |
| 2023 | $0.1985 | $0.2652 | $0.0430 | $0.0664 | -65.9% | 5.5M | 250 |
| 2022 | $0.3000 | $0.4000 | $0.1060 | $0.1950 | -35.0% | 1.2M | 251 |
| 2021 | $0.7000 | $0.7000 | $0.2230 | $0.3000 | -52.9% | 1.3M | 252 |
| 2020 | $0.4750 | $1.20 | $0.2820 | $0.6375 | +34.2% | 1.8M | 253 |
| 2019 | $0.5750 | $1.44 | $0.3330 | $0.4750 | -37.3% | 55.8K | 252 |
| 2018 | $1.30 | $1.77 | $0.3058 | $0.7580 | -41.7% | 13.7K | 251 |
| 2017 | $2.53 | $2.53 | $1.30 | $1.30 | +7,163% | 8.5K | 72 |
| 2016 | $0.0183 | $0.0218 | $0.0179 | $0.0179 | n/a | 23K | 31 |
EGMCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0538 | +16.5% |
| June 2026 | $0.0462 | -3.8% |
| May 2026 | $0.0480 | -22.8% |
| April 2026 | $0.0622 | -12.4% |
| March 2026 | $0.0710 | -20.3% |
| February 2026 | $0.0891 | +16.0% |
| January 2026 | $0.0768 | +169.5% |
| December 2025 | $0.0285 | +2.2% |
| November 2025 | $0.0279 | -11.7% |
| October 2025 | $0.0316 | -12.7% |
| September 2025 | $0.0362 | +81.0% |
| August 2025 | $0.0200 | -20.0% |
About the EGMCF data
Daily bars. 2,249 sessions from Sep 8, 2016 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EGMCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EGMCF share price history
