EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.445	0.445	0.400	0.400	0.400	185,500
2023-12-05	0.440	0.450	0.430	0.440	0.440	133,000
2023-12-04	0.410	0.435	0.410	0.430	0.430	36,500
2023-12-01	0.430	0.440	0.430	0.440	0.440	7,600
2023-11-30	0.435	0.435	0.410	0.420	0.420	8,350
2023-11-29	0.420	0.440	0.405	0.410	0.410	77,090
2023-11-28	0.420	0.435	0.420	0.435	0.435	44,500
2023-11-27	0.420	0.420	0.420	0.420	0.420	22,000
2023-11-24	0.410	0.445	0.410	0.440	0.440	31,000
2023-11-23	0.460	0.460	0.415	0.425	0.425	64,500
2023-11-22	0.450	0.450	0.425	0.450	0.450	31,000
2023-11-21	0.450	0.450	0.430	0.430	0.430	19,000
2023-11-20	0.470	0.490	0.440	0.450	0.450	40,340
2023-11-17	0.480	0.495	0.480	0.490	0.490	52,090
2023-11-16	0.450	0.500	0.450	0.480	0.480	267,303
2023-11-15	0.460	0.460	0.450	0.450	0.450	10,300
2023-11-14	0.445	0.465	0.430	0.445	0.445	113,500
2023-11-13	0.420	0.430	0.415	0.415	0.415	38,500
2023-11-10	0.430	0.430	0.420	0.420	0.420	5,700
2023-11-09	0.450	0.450	0.450	0.450	0.450	5,630
2023-11-08	0.450	0.450	0.450	0.450	0.450	1,600
2023-11-07	0.455	0.455	0.450	0.450	0.450	3,500
2023-11-06	0.450	0.450	0.450	0.450	0.450	1,600
2023-11-03	0.470	0.475	0.430	0.475	0.475	26,013
2023-11-02	0.500	0.510	0.475	0.480	0.480	22,000
2023-11-01	0.495	0.500	0.490	0.500	0.500	35,500
2023-10-31	0.500	0.500	0.455	0.475	0.475	14,550
2023-10-30	0.520	0.520	0.480	0.480	0.480	30,000
2023-10-27	0.495	0.530	0.450	0.530	0.530	818,000
2023-10-26	0.500	0.500	0.490	0.495	0.495	139,700
2023-10-25	0.490	0.500	0.475	0.500	0.500	85,000
2023-10-24	0.500	0.500	0.480	0.485	0.485	26,000
2023-10-23	0.500	0.500	0.470	0.470	0.470	73,500
2023-10-20	0.490	0.500	0.490	0.495	0.495	61,153
2023-10-19	0.480	0.500	0.480	0.490	0.490	86,300
2023-10-18	0.483	0.490	0.470	0.475	0.475	52,500
2023-10-17	0.460	0.460	0.455	0.460	0.460	22,191
2023-10-16	0.460	0.465	0.460	0.465	0.465	74,000
2023-10-13	0.460	0.460	0.460	0.460	0.460	37,510
2023-10-12	0.450	0.450	0.450	0.450	0.450	27,000
2023-10-11	0.475	0.480	0.475	0.475	0.475	7,421
2023-10-10	0.485	0.485	0.475	0.475	0.475	15,400
2023-10-06	0.490	0.490	0.475	0.475	0.475	8,500
2023-10-05	0.495	0.500	0.495	0.495	0.495	7,500
2023-10-04	0.495	0.495	0.460	0.485	0.485	16,813
2023-10-03	0.495	0.500	0.495	0.500	0.500	15,500
2023-10-02	0.495	0.495	0.485	0.495	0.495	11,500
2023-09-29	0.480	0.480	0.480	0.480	0.480	8,000
2023-09-28	0.455	0.480	0.455	0.460	0.460	20,010
2023-09-27	0.480	0.480	0.440	0.470	0.470	80,675
2023-09-26	0.485	0.500	0.480	0.480	0.480	27,040
2023-09-25	0.490	0.500	0.480	0.480	0.480	39,000
2023-09-22	0.500	0.500	0.490	0.490	0.490	79,800
2023-09-21	0.510	0.520	0.500	0.500	0.500	226,500
2023-09-20	0.500	0.510	0.465	0.500	0.500	151,500
2023-09-19	0.500	0.500	0.495	0.500	0.500	142,800
2023-09-18	0.475	0.520	0.475	0.500	0.500	83,600
2023-09-15	0.485	0.490	0.470	0.485	0.485	124,400
2023-09-14	0.395	0.490	0.395	0.490	0.490	339,250
2023-09-13	0.430	0.440	0.405	0.415	0.415	359,500

← NewerPage 13 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.