EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.310	0.320	0.305	0.320	0.320	203,800
2022-12-20	0.290	0.290	0.290	0.290	0.290	22,000
2022-12-19	0.280	0.310	0.265	0.265	0.265	28,700
2022-12-16	0.280	0.280	0.280	0.280	0.280	29,196
2022-12-15	0.300	0.300	0.300	0.300	0.300	25,500
2022-12-14	0.320	0.320	0.300	0.300	0.300	35,500
2022-12-13	0.315	0.315	0.315	0.315	0.315	0
2022-12-12	0.315	0.315	0.315	0.315	0.315	1,000
2022-12-09	0.280	0.280	0.280	0.280	0.280	1,000
2022-12-08	0.280	0.280	0.280	0.280	0.280	17,516
2022-12-07	0.250	0.270	0.230	0.270	0.270	343,200
2022-12-06	0.270	0.270	0.230	0.250	0.250	732,905
2022-12-05	0.260	0.270	0.250	0.265	0.265	37,500
2022-12-02	0.300	0.300	0.280	0.300	0.300	51,335
2022-12-01	0.280	0.295	0.280	0.295	0.295	21,511
2022-11-30	0.280	0.280	0.280	0.280	0.280	500
2022-11-29	0.255	0.280	0.255	0.265	0.265	6,347
2022-11-28	0.260	0.260	0.260	0.260	0.260	333
2022-11-25	0.260	0.260	0.260	0.260	0.260	0
2022-11-24	0.265	0.270	0.260	0.260	0.260	10,500
2022-11-23	0.260	0.295	0.235	0.235	0.235	168,500
2022-11-22	0.250	0.270	0.250	0.270	0.270	60,500
2022-11-21	0.275	0.275	0.275	0.275	0.275	1,000
2022-11-18	0.270	0.270	0.270	0.270	0.270	10,000
2022-11-17	0.250	0.250	0.250	0.250	0.250	8,100
2022-11-16	0.250	0.250	0.250	0.250	0.250	0
2022-11-15	0.265	0.265	0.250	0.250	0.250	13,630
2022-11-14	0.275	0.275	0.275	0.275	0.275	2,601
2022-11-11	0.280	0.280	0.280	0.280	0.280	3,364
2022-11-10	0.280	0.300	0.260	0.300	0.300	67,870
2022-11-09	0.280	0.280	0.280	0.280	0.280	0
2022-11-08	0.295	0.310	0.280	0.280	0.280	79,000
2022-11-07	0.310	0.310	0.295	0.295	0.295	7,000
2022-11-04	0.310	0.310	0.310	0.310	0.310	4,000
2022-11-03	0.310	0.310	0.300	0.300	0.300	75,500
2022-11-02	0.300	0.300	0.300	0.300	0.300	10,555
2022-11-01	0.320	0.320	0.300	0.320	0.320	23,523
2022-10-31	0.320	0.320	0.320	0.320	0.320	0
2022-10-28	0.320	0.320	0.320	0.320	0.320	5,000
2022-10-27	0.350	0.350	0.350	0.350	0.350	0
2022-10-26	0.350	0.350	0.350	0.350	0.350	2,200
2022-10-25	0.345	0.345	0.325	0.345	0.345	112,000
2022-10-24	0.330	0.330	0.330	0.330	0.330	0
2022-10-21	0.360	0.360	0.330	0.330	0.330	53,600
2022-10-20	0.330	0.340	0.330	0.340	0.340	35,633
2022-10-19	0.375	0.375	0.350	0.350	0.350	21,550
2022-10-18	0.380	0.380	0.380	0.380	0.380	5,000
2022-10-17	0.400	0.400	0.400	0.400	0.400	1,000
2022-10-14	0.400	0.400	0.400	0.400	0.400	0
2022-10-13	0.385	0.400	0.385	0.400	0.400	47,002
2022-10-12	0.380	0.400	0.350	0.400	0.400	44,500
2022-10-11	0.375	0.400	0.350	0.400	0.400	75,509
2022-10-07	0.395	0.395	0.395	0.395	0.395	5,000
2022-10-06	0.380	0.380	0.380	0.380	0.380	0
2022-10-05	0.375	0.385	0.350	0.380	0.380	89,001
2022-10-04	0.415	0.415	0.380	0.385	0.385	108,500
2022-10-03	0.420	0.420	0.420	0.420	0.420	4,013
2022-09-30	0.440	0.440	0.420	0.435	0.435	4,550
2022-09-29	0.460	0.460	0.430	0.440	0.440	23,630
2022-09-28	0.430	0.460	0.420	0.445	0.445	104,400

← NewerPage 17 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.