EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.500	0.500	0.405	0.410	0.410	3,047,274
2023-09-11	0.500	0.500	0.500	0.500	0.500	2,403
2023-09-08	0.470	0.510	0.470	0.510	0.510	31,121
2023-09-07	0.500	0.500	0.480	0.500	0.500	12,500
2023-09-06	0.490	0.500	0.480	0.500	0.500	446,000
2023-09-05	0.520	0.530	0.490	0.490	0.490	120,500
2023-09-01	0.495	0.520	0.490	0.500	0.500	126,667
2023-08-31	0.520	0.530	0.500	0.530	0.530	20,000
2023-08-30	0.500	0.540	0.495	0.495	0.495	338,950
2023-08-29	0.520	0.520	0.490	0.500	0.500	172,800
2023-08-28	0.485	0.520	0.485	0.490	0.490	200,800
2023-08-25	0.470	0.485	0.470	0.485	0.485	14,500
2023-08-24	0.480	0.480	0.480	0.480	0.480	0
2023-08-23	0.480	0.480	0.480	0.480	0.480	72,167
2023-08-22	0.460	0.460	0.460	0.460	0.460	33,533
2023-08-21	0.470	0.470	0.460	0.460	0.460	136,000
2023-08-18	0.470	0.475	0.470	0.475	0.475	65,550
2023-08-17	0.470	0.495	0.470	0.470	0.470	112,000
2023-08-16	0.450	0.460	0.450	0.450	0.450	57,525
2023-08-15	0.443	0.450	0.440	0.440	0.440	29,500
2023-08-14	0.460	0.460	0.440	0.440	0.440	27,000
2023-08-11	0.450	0.460	0.450	0.450	0.450	31,000
2023-08-10	0.440	0.440	0.440	0.440	0.440	4,943
2023-08-09	0.455	0.455	0.455	0.455	0.455	0
2023-08-08	0.445	0.460	0.440	0.455	0.455	28,030
2023-08-04	0.440	0.460	0.440	0.455	0.455	32,000
2023-08-03	0.450	0.450	0.450	0.450	0.450	0
2023-08-02	0.470	0.470	0.450	0.450	0.450	7,000
2023-08-01	0.480	0.485	0.480	0.485	0.485	13,500
2023-07-31	0.490	0.495	0.490	0.495	0.495	47,506
2023-07-28	0.490	0.495	0.490	0.490	0.490	97,000
2023-07-27	0.480	0.480	0.480	0.480	0.480	2,000
2023-07-26	0.470	0.500	0.470	0.490	0.490	201,500
2023-07-25	0.450	0.480	0.450	0.480	0.480	34,500
2023-07-24	0.480	0.480	0.480	0.480	0.480	2,040
2023-07-21	0.470	0.485	0.470	0.480	0.480	5,500
2023-07-20	0.490	0.500	0.490	0.500	0.500	8,000
2023-07-19	0.500	0.500	0.500	0.500	0.500	23,000
2023-07-18	0.470	0.495	0.470	0.495	0.495	3,500
2023-07-17	0.480	0.480	0.470	0.470	0.470	26,000
2023-07-14	0.500	0.500	0.480	0.480	0.480	28,130
2023-07-13	0.475	0.500	0.470	0.500	0.500	35,000
2023-07-12	0.450	0.475	0.450	0.455	0.455	23,500
2023-07-11	0.443	0.455	0.440	0.455	0.455	23,200
2023-07-10	0.410	0.450	0.410	0.415	0.415	35,500
2023-07-07	0.410	0.410	0.400	0.400	0.400	40,625
2023-07-06	0.430	0.430	0.420	0.420	0.420	114,500
2023-07-05	0.435	0.435	0.435	0.435	0.435	1,000
2023-07-04	0.450	0.460	0.420	0.440	0.440	21,000
2023-06-30	0.440	0.485	0.410	0.425	0.425	59,500
2023-06-29	0.445	0.445	0.445	0.445	0.445	0
2023-06-28	0.450	0.485	0.445	0.445	0.445	51,500
2023-06-27	0.425	0.425	0.420	0.425	0.425	25,167
2023-06-26	0.450	0.450	0.435	0.440	0.440	14,133
2023-06-23	0.480	0.480	0.480	0.480	0.480	0
2023-06-22	0.460	0.485	0.430	0.480	0.480	53,400
2023-06-21	0.475	0.500	0.450	0.480	0.480	41,000
2023-06-20	0.470	0.470	0.460	0.460	0.460	16,000
2023-06-19	0.470	0.480	0.465	0.465	0.465	22,500
2023-06-16	0.500	0.500	0.470	0.470	0.470	26,000

← NewerPage 14 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.