EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.500	0.500	0.480	0.480	0.480	50,500
2023-06-14	0.440	0.500	0.440	0.495	0.495	211,000
2023-06-13	0.430	0.500	0.430	0.470	0.470	125,500
2023-06-12	0.450	0.450	0.425	0.425	0.425	19,000
2023-06-09	0.440	0.450	0.440	0.450	0.450	19,000
2023-06-08	0.420	0.440	0.420	0.440	0.440	21,000
2023-06-07	0.450	0.450	0.450	0.450	0.450	6,500
2023-06-06	0.425	0.470	0.425	0.440	0.440	71,750
2023-06-05	0.420	0.420	0.420	0.420	0.420	0
2023-06-02	0.445	0.450	0.420	0.420	0.420	24,000
2023-06-01	0.440	0.440	0.420	0.440	0.440	11,000
2023-05-31	0.440	0.500	0.430	0.470	0.470	156,500
2023-05-30	0.440	0.440	0.430	0.430	0.430	129,667
2023-05-29	0.430	0.440	0.430	0.440	0.440	6,000
2023-05-26	0.430	0.430	0.430	0.430	0.430	21,000
2023-05-25	0.420	0.440	0.410	0.410	0.410	30,000
2023-05-24	0.435	0.440	0.435	0.440	0.440	1,500
2023-05-23	0.400	0.440	0.390	0.430	0.430	232,710
2023-05-19	0.415	0.430	0.400	0.400	0.400	112,350
2023-05-18	0.400	0.475	0.370	0.435	0.435	123,456
2023-05-17	0.435	0.435	0.435	0.435	0.435	1,000
2023-05-16	0.450	0.450	0.420	0.430	0.430	8,500
2023-05-15	0.420	0.430	0.395	0.420	0.420	88,460
2023-05-12	0.420	0.450	0.420	0.430	0.430	50,500
2023-05-11	0.450	0.450	0.400	0.420	0.420	145,500
2023-05-10	0.480	0.480	0.450	0.470	0.470	48,882
2023-05-09	0.470	0.470	0.470	0.470	0.470	0
2023-05-08	0.470	0.470	0.470	0.470	0.470	1,000
2023-05-05	0.495	0.500	0.440	0.490	0.490	16,800
2023-05-04	0.500	0.500	0.500	0.500	0.500	0
2023-05-03	0.500	0.500	0.500	0.500	0.500	1,000
2023-05-02	0.540	0.540	0.500	0.510	0.510	51,550
2023-05-01	0.500	0.540	0.500	0.540	0.540	7,000
2023-04-28	0.500	0.540	0.470	0.540	0.540	19,800
2023-04-27	0.495	0.520	0.495	0.520	0.520	4,000
2023-04-26	0.510	0.520	0.500	0.520	0.520	33,000
2023-04-25	0.540	0.540	0.540	0.540	0.540	10,000
2023-04-24	0.540	0.550	0.540	0.540	0.540	14,020
2023-04-21	0.480	0.570	0.480	0.570	0.570	161,830
2023-04-20	0.450	0.450	0.420	0.420	0.420	35,250
2023-04-19	0.480	0.500	0.480	0.490	0.490	45,300
2023-04-18	0.480	0.485	0.460	0.460	0.460	100,500
2023-04-17	0.500	0.510	0.500	0.500	0.500	11,503
2023-04-14	0.520	0.520	0.510	0.510	0.510	9,720
2023-04-13	0.500	0.530	0.490	0.530	0.530	38,300
2023-04-12	0.520	0.520	0.520	0.520	0.520	2,500
2023-04-11	0.500	0.530	0.500	0.520	0.520	23,500
2023-04-10	0.480	0.600	0.480	0.500	0.500	59,502
2023-04-06	0.490	0.495	0.460	0.480	0.480	225,120
2023-04-05	0.480	0.530	0.480	0.485	0.485	140,166
2023-04-04	0.550	0.550	0.490	0.490	0.490	82,400
2023-04-03	0.540	0.550	0.530	0.550	0.550	31,171
2023-03-31	0.520	0.580	0.520	0.550	0.550	87,100
2023-03-30	0.540	0.580	0.520	0.570	0.570	127,933
2023-03-29	0.570	0.570	0.530	0.530	0.530	23,800
2023-03-28	0.550	0.600	0.550	0.570	0.570	123,000
2023-03-27	0.540	0.540	0.520	0.520	0.520	15,296
2023-03-24	0.560	0.560	0.520	0.540	0.540	42,350
2023-03-23	0.550	0.560	0.550	0.560	0.560	10,000
2023-03-22	0.580	0.590	0.570	0.570	0.570	31,000

← NewerPage 15 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.