EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.495	0.495	0.495	0.495	0.495	5,140
2024-08-22	0.480	0.490	0.480	0.490	0.490	7,583
2024-08-21	0.520	0.520	0.490	0.490	0.490	64,103
2024-08-20	0.500	0.530	0.490	0.500	0.500	79,248
2024-08-19	0.480	0.485	0.470	0.475	0.475	39,565
2024-08-16	0.460	0.475	0.440	0.475	0.475	29,232
2024-08-15	0.400	0.460	0.400	0.450	0.450	129,149
2024-08-14	0.435	0.435	0.400	0.435	0.435	17,975
2024-08-13	0.410	0.435	0.410	0.435	0.435	69,701
2024-08-12	0.390	0.420	0.390	0.420	0.420	42,850
2024-08-09	0.430	0.430	0.380	0.388	0.388	35,712
2024-08-08	0.410	0.413	0.395	0.400	0.400	106,223
2024-08-07	0.385	0.405	0.385	0.395	0.395	35,940
2024-08-06	0.365	0.405	0.365	0.380	0.380	33,603
2024-08-02	0.355	0.395	0.355	0.365	0.365	24,000
2024-08-01	0.350	0.410	0.350	0.375	0.375	169,750
2024-07-31	0.345	0.345	0.330	0.345	0.345	34,000
2024-07-30	0.300	0.338	0.295	0.338	0.338	180,502
2024-07-29	0.295	0.300	0.295	0.300	0.300	13,112
2024-07-26	0.280	0.280	0.280	0.280	0.280	1,000
2024-07-25	0.300	0.300	0.300	0.300	0.300	27,000
2024-07-24	0.305	0.305	0.305	0.305	0.305	0
2024-07-23	0.290	0.320	0.290	0.305	0.305	19,200
2024-07-22	0.290	0.290	0.290	0.290	0.290	10,000
2024-07-19	0.320	0.320	0.300	0.300	0.300	6,000
2024-07-18	0.320	0.320	0.310	0.310	0.310	11,095
2024-07-17	0.305	0.330	0.300	0.330	0.330	17,500
2024-07-16	0.300	0.305	0.300	0.305	0.305	16,500
2024-07-15	0.320	0.320	0.305	0.305	0.305	12,700
2024-07-12	0.355	0.355	0.300	0.310	0.310	72,500
2024-07-11	0.360	0.360	0.360	0.360	0.360	1,477
2024-07-10	0.360	0.360	0.360	0.360	0.360	1,000
2024-07-09	0.365	0.365	0.350	0.350	0.350	9,500
2024-07-08	0.370	0.370	0.355	0.355	0.355	6,000
2024-07-05	0.370	0.370	0.370	0.370	0.370	3,145
2024-07-04	0.380	0.380	0.380	0.380	0.380	0
2024-07-03	0.370	0.380	0.365	0.380	0.380	19,500
2024-07-02	0.375	0.375	0.365	0.375	0.375	34,500
2024-06-28	0.330	0.370	0.330	0.370	0.370	16,200
2024-06-27	0.280	0.330	0.280	0.330	0.330	39,500
2024-06-26	0.330	0.330	0.295	0.295	0.295	21,600
2024-06-25	0.340	0.340	0.320	0.320	0.320	9,000
2024-06-24	0.335	0.335	0.335	0.335	0.335	0
2024-06-21	0.330	0.385	0.280	0.335	0.335	92,500
2024-06-20	0.350	0.350	0.305	0.320	0.320	29,000
2024-06-19	0.350	0.350	0.350	0.350	0.350	4,000
2024-06-18	0.370	0.370	0.350	0.350	0.350	8,468
2024-06-17	0.375	0.375	0.360	0.360	0.360	17,008
2024-06-14	0.370	0.370	0.370	0.370	0.370	0
2024-06-13	0.380	0.380	0.370	0.370	0.370	3,000
2024-06-12	0.360	0.380	0.360	0.380	0.380	8,500
2024-06-11	0.370	0.370	0.370	0.370	0.370	1,000
2024-06-10	0.370	0.370	0.360	0.360	0.360	15,500
2024-06-07	0.345	0.370	0.345	0.370	0.370	5,722
2024-06-06	0.375	0.375	0.350	0.350	0.350	33,131
2024-06-05	0.385	0.390	0.370	0.380	0.380	72,016
2024-06-04	0.370	0.383	0.370	0.380	0.380	48,000
2024-06-03	0.370	0.375	0.360	0.375	0.375	17,501
2024-05-31	0.365	0.380	0.365	0.380	0.380	23,820
2024-05-30	0.370	0.370	0.370	0.370	0.370	1,000

← NewerPage 10 of 21 · 1,257 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.