Emperor Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.395	0.400	0.390	0.390	0.390	27,457
2026-10-16	0.420	0.420	0.390	0.395	0.395	147,219
2026-10-15	0.410	0.410	0.400	0.400	0.400	257,885
2026-10-14	0.430	0.430	0.400	0.405	0.405	281,005
2026-10-13	0.430	0.470	0.430	0.430	0.430	67,316
2026-10-09	0.440	0.445	0.430	0.435	0.435	145,343
2026-10-08	0.450	0.455	0.420	0.425	0.425	199,120
2026-10-07	0.450	0.465	0.430	0.440	0.440	282,950
2026-10-06	0.470	0.470	0.450	0.450	0.450	137,411
2026-10-05	0.465	0.470	0.440	0.470	0.470	129,829
2026-10-02	0.485	0.490	0.455	0.455	0.455	268,373
2026-10-01	0.540	0.540	0.460	0.460	0.460	910,665
2026-09-30	0.590	0.590	0.500	0.530	0.530	435,521
2026-09-29	0.560	0.600	0.540	0.590	0.590	1,019,886
2026-09-28	0.550	0.560	0.530	0.540	0.540	461,735
2026-09-25	0.580	0.590	0.570	0.590	0.590	247,100
2026-09-24	0.570	0.580	0.560	0.570	0.570	45,952
2026-09-23	0.600	0.620	0.560	0.560	0.560	212,124
2026-09-22	0.590	0.630	0.550	0.610	0.610	787,428
2026-09-21	0.580	0.620	0.570	0.590	0.590	1,018,633
2026-09-18	0.550	0.570	0.530	0.550	0.550	312,385
2026-09-17	0.510	0.560	0.500	0.560	0.560	586,810
2026-09-16	0.490	0.520	0.490	0.500	0.500	428,227
2026-09-15	0.480	0.490	0.465	0.480	0.480	237,664
2026-09-14	0.490	0.500	0.475	0.480	0.480	168,575
2026-09-11	0.550	0.550	0.475	0.495	0.495	467,355
2026-09-10	0.520	0.540	0.510	0.540	0.540	262,533
2026-09-09	0.495	0.550	0.495	0.540	0.540	1,099,176
2026-09-08	0.490	0.500	0.480	0.500	0.500	220,764
2026-09-04	0.490	0.500	0.470	0.485	0.485	323,980
2026-09-03	0.495	0.510	0.490	0.510	0.510	439,475
2026-09-02	0.485	0.500	0.470	0.495	0.495	320,010
2026-09-01	0.490	0.495	0.465	0.485	0.485	276,345
2026-08-31	0.500	0.530	0.465	0.510	0.510	962,687
2026-08-28	0.490	0.540	0.460	0.510	0.510	1,534,454
2026-08-27	0.440	0.500	0.410	0.490	0.490	1,758,174
2026-08-26	0.350	0.465	0.350	0.450	0.450	2,619,218
2026-08-25	0.370	0.405	0.355	0.355	0.355	1,008,935
2026-08-24	0.340	0.375	0.335	0.370	0.370	682,666
2026-08-21	0.325	0.340	0.310	0.340	0.340	422,053
2026-08-20	0.310	0.330	0.310	0.320	0.320	176,846
2026-08-19	0.310	0.330	0.310	0.325	0.325	282,675
2026-08-18	0.310	0.310	0.305	0.305	0.305	9,529
2026-08-17	0.290	0.320	0.290	0.320	0.320	90,500
2026-08-14	0.300	0.305	0.290	0.305	0.305	21,775
2026-08-13	0.285	0.300	0.285	0.300	0.300	60,820
2026-08-12	0.310	0.315	0.290	0.305	0.305	534,879
2026-08-11	0.315	0.315	0.300	0.300	0.300	74,300
2026-08-10	0.315	0.320	0.300	0.315	0.315	142,623
2026-08-07	0.295	0.320	0.295	0.315	0.315	364,401
2026-08-06	0.295	0.305	0.290	0.295	0.295	135,900
2026-08-05	0.290	0.310	0.285	0.290	0.290	347,417
2026-08-04	0.290	0.295	0.285	0.290	0.290	103,324
2026-07-31	0.280	0.290	0.270	0.290	0.290	98,370
2026-07-30	0.290	0.290	0.280	0.285	0.285	45,917
2026-07-29	0.275	0.290	0.260	0.290	0.290	993,635
2026-07-28	0.295	0.295	0.275	0.275	0.275	264,630
2026-07-27	0.295	0.295	0.280	0.295	0.295	317,225
2026-07-24	0.295	0.295	0.285	0.290	0.290	131,374
2026-07-23	0.300	0.300	0.295	0.295	0.295	111,266

Page 1 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.