EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.375	0.380	0.360	0.370	0.370	28,225
2024-03-04	0.385	0.385	0.370	0.380	0.380	48,500
2024-03-01	0.375	0.390	0.340	0.370	0.370	251,900
2024-02-29	0.360	0.380	0.340	0.370	0.370	368,500
2024-02-28	0.340	0.350	0.335	0.345	0.345	503,516
2024-02-27	0.315	0.345	0.310	0.330	0.330	180,399
2024-02-26	0.375	0.375	0.300	0.305	0.305	1,911,700
2024-02-23	0.385	0.385	0.385	0.385	0.385	0
2024-02-22	0.370	0.400	0.370	0.385	0.385	10,400
2024-02-21	0.350	0.390	0.350	0.365	0.365	31,510
2024-02-20	0.380	0.380	0.380	0.380	0.380	1,000
2024-02-16	0.380	0.380	0.350	0.350	0.350	119,500
2024-02-15	0.385	0.385	0.350	0.350	0.350	40,500
2024-02-14	0.390	0.390	0.380	0.380	0.380	16,500
2024-02-13	0.400	0.400	0.380	0.385	0.385	65,500
2024-02-12	0.410	0.410	0.390	0.390	0.390	92,100
2024-02-09	0.390	0.410	0.385	0.410	0.410	31,500
2024-02-08	0.415	0.415	0.380	0.380	0.380	65,929
2024-02-07	0.445	0.445	0.415	0.415	0.415	48,545
2024-02-06	0.440	0.455	0.440	0.455	0.455	1,500
2024-02-05	0.440	0.440	0.435	0.435	0.435	6,000
2024-02-02	0.440	0.445	0.425	0.430	0.430	56,000
2024-02-01	0.455	0.455	0.440	0.440	0.440	78,744
2024-01-31	0.470	0.470	0.460	0.460	0.460	25,000
2024-01-30	0.460	0.460	0.450	0.455	0.455	13,400
2024-01-29	0.470	0.470	0.450	0.450	0.450	42,500
2024-01-26	0.465	0.465	0.465	0.465	0.465	0
2024-01-25	0.450	0.480	0.450	0.465	0.465	46,668
2024-01-24	0.490	0.490	0.460	0.460	0.460	13,167
2024-01-23	0.510	0.510	0.450	0.455	0.455	50,500
2024-01-22	0.550	0.550	0.520	0.520	0.520	41,000
2024-01-19	0.550	0.560	0.550	0.550	0.550	15,416
2024-01-18	0.560	0.560	0.530	0.530	0.530	9,000
2024-01-17	0.560	0.560	0.560	0.560	0.560	1,000
2024-01-16	0.560	0.560	0.540	0.540	0.540	302,500
2024-01-15	0.560	0.560	0.550	0.550	0.550	23,500
2024-01-12	0.560	0.560	0.560	0.560	0.560	32,700
2024-01-11	0.570	0.570	0.550	0.550	0.550	26,018
2024-01-10	0.550	0.570	0.550	0.560	0.560	162,370
2024-01-09	0.550	0.580	0.540	0.580	0.580	470,324
2024-01-08	0.530	0.540	0.510	0.520	0.520	130,844
2024-01-05	0.530	0.550	0.510	0.510	0.510	200,325
2024-01-04	0.560	0.560	0.540	0.540	0.540	50,000
2024-01-03	0.540	0.570	0.520	0.570	0.570	64,860
2024-01-02	0.540	0.550	0.510	0.550	0.550	51,300
2023-12-29	0.510	0.540	0.510	0.520	0.520	84,600
2023-12-28	0.480	0.500	0.480	0.500	0.500	181,000
2023-12-27	0.455	0.480	0.450	0.455	0.455	34,000
2023-12-22	0.475	0.480	0.460	0.460	0.460	62,188
2023-12-21	0.475	0.485	0.460	0.475	0.475	90,000
2023-12-20	0.470	0.480	0.470	0.470	0.470	71,158
2023-12-19	0.475	0.480	0.470	0.470	0.470	12,577
2023-12-18	0.455	0.470	0.455	0.465	0.465	201,010
2023-12-15	0.470	0.470	0.460	0.470	0.470	15,000
2023-12-14	0.480	0.480	0.455	0.455	0.455	163,145
2023-12-13	0.425	0.500	0.425	0.460	0.460	114,160
2023-12-12	0.425	0.425	0.425	0.425	0.425	8,000
2023-12-11	0.425	0.425	0.415	0.420	0.420	13,500
2023-12-08	0.430	0.430	0.410	0.410	0.410	23,500
2023-12-07	0.410	0.420	0.390	0.410	0.410	402,000

← NewerPage 12 of 21 · 1,258 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.