EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.360	0.380	0.350	0.375	0.375	55,400
2024-05-28	0.370	0.370	0.360	0.360	0.360	33,000
2024-05-27	0.365	0.370	0.365	0.370	0.370	2,500
2024-05-24	0.365	0.380	0.360	0.370	0.370	94,200
2024-05-23	0.350	0.350	0.350	0.350	0.350	32,001
2024-05-22	0.350	0.350	0.350	0.350	0.350	1,440
2024-05-21	0.340	0.360	0.335	0.335	0.335	5,500
2024-05-17	0.340	0.340	0.330	0.330	0.330	10,000
2024-05-16	0.360	0.360	0.320	0.330	0.330	96,200
2024-05-15	0.360	0.370	0.360	0.370	0.370	32,210
2024-05-14	0.370	0.370	0.360	0.360	0.360	21,000
2024-05-13	0.365	0.365	0.355	0.365	0.365	64,500
2024-05-10	0.365	0.365	0.350	0.360	0.360	26,450
2024-05-09	0.350	0.350	0.350	0.350	0.350	1,000
2024-05-08	0.350	0.350	0.340	0.340	0.340	14,700
2024-05-07	0.360	0.360	0.350	0.350	0.350	3,000
2024-05-06	0.370	0.370	0.350	0.350	0.350	7,500
2024-05-03	0.380	0.380	0.380	0.380	0.380	3,000
2024-05-02	0.360	0.360	0.340	0.350	0.350	30,750
2024-05-01	0.370	0.370	0.350	0.350	0.350	46,501
2024-04-30	0.375	0.375	0.370	0.370	0.370	22,000
2024-04-29	0.370	0.370	0.370	0.370	0.370	26,501
2024-04-26	0.385	0.385	0.370	0.370	0.370	36,000
2024-04-25	0.380	0.380	0.370	0.380	0.380	12,500
2024-04-24	0.380	0.380	0.380	0.380	0.380	4,000
2024-04-23	0.380	0.380	0.370	0.370	0.370	9,000
2024-04-22	0.380	0.380	0.370	0.370	0.370	19,865
2024-04-19	0.370	0.375	0.360	0.370	0.370	60,000
2024-04-18	0.370	0.370	0.360	0.360	0.360	44,700
2024-04-17	0.350	0.350	0.345	0.345	0.345	31,000
2024-04-16	0.340	0.340	0.340	0.340	0.340	0
2024-04-15	0.340	0.345	0.340	0.340	0.340	29,095
2024-04-12	0.375	0.375	0.355	0.360	0.360	20,248
2024-04-11	0.335	0.370	0.335	0.360	0.360	31,500
2024-04-10	0.360	0.375	0.355	0.355	0.355	32,000
2024-04-09	0.350	0.375	0.340	0.370	0.370	116,944
2024-04-08	0.360	0.365	0.355	0.360	0.360	29,833
2024-04-05	0.360	0.370	0.340	0.350	0.350	17,500
2024-04-04	0.350	0.365	0.350	0.365	0.365	14,000
2024-04-03	0.375	0.375	0.350	0.350	0.350	23,590
2024-04-02	0.370	0.390	0.370	0.375	0.375	35,000
2024-04-01	0.360	0.370	0.360	0.370	0.370	28,000
2024-03-28	0.370	0.370	0.350	0.360	0.360	21,200
2024-03-27	0.360	0.370	0.360	0.370	0.370	31,708
2024-03-26	0.360	0.360	0.360	0.360	0.360	50,500
2024-03-25	0.320	0.330	0.315	0.330	0.330	53,043
2024-03-22	0.330	0.330	0.315	0.315	0.315	55,200
2024-03-21	0.320	0.330	0.320	0.325	0.325	23,922
2024-03-20	0.325	0.340	0.315	0.320	0.320	23,250
2024-03-19	0.340	0.340	0.310	0.310	0.310	50,000
2024-03-18	0.335	0.360	0.335	0.350	0.350	56,592
2024-03-15	0.355	0.360	0.350	0.350	0.350	37,500
2024-03-14	0.355	0.355	0.340	0.355	0.355	144,000
2024-03-13	0.350	0.360	0.315	0.340	0.340	265,000
2024-03-12	0.320	0.340	0.320	0.340	0.340	24,400
2024-03-11	0.340	0.360	0.340	0.340	0.340	172,251
2024-03-08	0.315	0.325	0.310	0.320	0.320	42,500
2024-03-07	0.320	0.325	0.310	0.310	0.310	30,000
2024-03-06	0.380	0.380	0.330	0.330	0.330	85,600
2024-03-05	0.375	0.380	0.360	0.370	0.370	28,225

← NewerPage 11 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.