EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.500	0.600	0.470	0.580	0.580	262,137
2023-03-20	0.540	0.570	0.520	0.520	0.520	185,626
2023-03-17	0.580	0.580	0.580	0.580	0.580	0
2023-03-16	0.540	0.580	0.530	0.580	0.580	49,428
2023-03-15	0.540	0.570	0.530	0.540	0.540	115,066
2023-03-14	0.550	0.560	0.550	0.560	0.560	8,000
2023-03-13	0.560	0.570	0.550	0.550	0.550	12,308
2023-03-10	0.560	0.590	0.560	0.570	0.570	96,750
2023-03-09	0.610	0.610	0.540	0.540	0.540	72,165
2023-03-08	0.590	0.600	0.590	0.600	0.600	11,530
2023-03-07	0.620	0.630	0.570	0.610	0.610	208,185
2023-03-06	0.640	0.650	0.630	0.630	0.630	150,210
2023-03-03	0.630	0.650	0.630	0.640	0.640	71,550
2023-03-02	0.640	0.650	0.630	0.630	0.630	75,080
2023-03-01	0.640	0.680	0.630	0.630	0.630	297,800
2023-02-28	0.640	0.680	0.640	0.640	0.640	116,772
2023-02-27	0.620	0.660	0.610	0.620	0.620	135,056
2023-02-24	0.670	0.680	0.640	0.660	0.660	307,790
2023-02-23	0.670	0.690	0.650	0.670	0.670	185,780
2023-02-22	0.660	0.670	0.630	0.670	0.670	37,121
2023-02-21	0.650	0.690	0.640	0.640	0.640	432,905
2023-02-17	0.620	0.630	0.600	0.620	0.620	131,000
2023-02-16	0.600	0.620	0.590	0.620	0.620	150,093
2023-02-15	0.590	0.630	0.590	0.620	0.620	156,000
2023-02-14	0.610	0.610	0.600	0.600	0.600	204,000
2023-02-13	0.610	0.640	0.600	0.600	0.600	240,863
2023-02-10	0.580	0.610	0.570	0.590	0.590	145,833
2023-02-09	0.580	0.620	0.580	0.580	0.580	398,121
2023-02-08	0.540	0.600	0.540	0.560	0.560	165,950
2023-02-07	0.530	0.530	0.500	0.530	0.530	231,900
2023-02-06	0.530	0.530	0.530	0.530	0.530	500
2023-02-03	0.530	0.530	0.500	0.530	0.530	296,877
2023-02-02	0.500	0.540	0.500	0.540	0.540	479,000
2023-02-01	0.500	0.550	0.490	0.500	0.500	485,400
2023-01-31	0.465	0.470	0.460	0.470	0.470	145,000
2023-01-30	0.480	0.490	0.480	0.490	0.490	99,000
2023-01-27	0.485	0.490	0.485	0.490	0.490	7,021
2023-01-26	0.495	0.500	0.480	0.480	0.480	127,500
2023-01-25	0.445	0.445	0.440	0.440	0.440	46,000
2023-01-24	0.480	0.495	0.480	0.480	0.480	77,464
2023-01-23	0.460	0.460	0.460	0.460	0.460	0
2023-01-20	0.445	0.460	0.445	0.460	0.460	25,804
2023-01-19	0.440	0.500	0.440	0.500	0.500	17,666
2023-01-18	0.450	0.455	0.450	0.455	0.455	139,535
2023-01-17	0.470	0.490	0.470	0.485	0.485	23,250
2023-01-16	0.440	0.470	0.440	0.440	0.440	33,500
2023-01-13	0.420	0.470	0.420	0.460	0.460	122,721
2023-01-12	0.410	0.450	0.410	0.450	0.450	9,000
2023-01-11	0.410	0.450	0.410	0.440	0.440	30,500
2023-01-10	0.420	0.440	0.420	0.440	0.440	12,180
2023-01-09	0.365	0.440	0.360	0.440	0.440	85,556
2023-01-06	0.385	0.385	0.380	0.380	0.380	52,700
2023-01-05	0.400	0.400	0.390	0.390	0.390	21,000
2023-01-04	0.430	0.430	0.395	0.400	0.400	104,010
2023-01-03	0.360	0.405	0.360	0.405	0.405	118,150
2022-12-30	0.360	0.360	0.360	0.360	0.360	19,000
2022-12-29	0.350	0.355	0.350	0.350	0.350	46,500
2022-12-28	0.340	0.350	0.330	0.350	0.350	23,735
2022-12-23	0.320	0.330	0.320	0.330	0.330	37,200
2022-12-22	0.320	0.320	0.320	0.320	0.320	5,000

← NewerPage 16 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.