EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.490	0.490	0.485	0.485	0.485	10,300
2026-07-21	0.490	0.510	0.480	0.510	0.510	64,800
2026-07-20	0.520	0.520	0.480	0.480	0.480	43,785
2026-07-17	0.520	0.520	0.500	0.500	0.500	14,547
2026-07-16	0.530	0.550	0.520	0.520	0.520	52,000
2026-07-15	0.530	0.540	0.530	0.540	0.540	24,650
2026-07-14	0.530	0.530	0.530	0.530	0.530	3,500
2026-07-13	0.530	0.530	0.530	0.530	0.530	7,200
2026-07-10	0.530	0.560	0.520	0.540	0.540	263,000
2026-07-09	0.550	0.560	0.530	0.550	0.550	7,500
2026-07-08	0.530	0.560	0.530	0.560	0.560	1,500
2026-07-07	0.550	0.550	0.550	0.550	0.550	2,000
2026-07-06	0.510	0.560	0.500	0.560	0.560	47,272
2026-07-03	0.590	0.590	0.550	0.570	0.570	28,276
2026-07-02	0.580	0.600	0.580	0.600	0.600	104,300
2026-06-30	0.550	0.600	0.530	0.600	0.600	61,591
2026-06-29	0.560	0.560	0.550	0.550	0.550	24,974
2026-06-26	0.570	0.570	0.570	0.570	0.570	3,500
2026-06-25	0.570	0.570	0.570	0.570	0.570	1,500
2026-06-24	0.550	0.570	0.540	0.550	0.550	85,500
2026-06-23	0.520	0.520	0.520	0.520	0.520	5,741
2026-06-22	0.550	0.550	0.520	0.520	0.520	13,819
2026-06-19	0.550	0.550	0.520	0.520	0.520	29,000
2026-06-18	0.540	0.550	0.520	0.550	0.550	14,000
2026-06-17	0.540	0.550	0.540	0.550	0.550	21,100
2026-06-16	0.550	0.550	0.550	0.550	0.550	1,500
2026-06-15	0.560	0.560	0.550	0.550	0.550	8,513
2026-06-12	0.550	0.570	0.540	0.550	0.550	25,650
2026-06-11	0.550	0.550	0.550	0.550	0.550	9,000
2026-06-10	0.570	0.570	0.540	0.550	0.550	29,900
2026-06-09	0.550	0.580	0.550	0.580	0.580	13,000
2026-06-08	0.570	0.570	0.530	0.540	0.540	40,200
2026-06-05	0.550	0.550	0.530	0.530	0.530	36,500
2026-06-04	0.600	0.600	0.550	0.575	0.575	28,000
2026-06-03	0.610	0.610	0.590	0.590	0.590	28,252
2026-06-02	0.550	0.640	0.550	0.640	0.640	124,309
2026-06-01	0.570	0.590	0.550	0.590	0.590	14,672
2026-05-29	0.570	0.570	0.570	0.570	0.570	1,500
2026-05-28	0.570	0.570	0.570	0.570	0.570	3,300
2026-05-27	0.540	0.570	0.540	0.550	0.550	27,500
2026-05-26	0.540	0.540	0.520	0.520	0.520	5,130
2026-05-25	0.540	0.540	0.540	0.540	0.540	79,118
2026-05-22	0.540	0.540	0.540	0.540	0.540	12,529
2026-05-21	0.510	0.520	0.510	0.520	0.520	41,084
2026-05-20	0.510	0.525	0.510	0.510	0.510	74,500
2026-05-19	0.530	0.540	0.510	0.540	0.540	183,500
2026-05-15	0.530	0.560	0.530	0.550	0.550	268,000
2026-05-14	0.550	0.550	0.500	0.540	0.540	87,700
2026-05-13	0.560	0.570	0.540	0.550	0.550	56,756
2026-05-12	0.560	0.560	0.560	0.560	0.560	3,000
2026-05-11	0.580	0.590	0.560	0.570	0.570	67,584
2026-05-08	0.560	0.580	0.560	0.580	0.580	33,220
2026-05-07	0.590	0.600	0.570	0.570	0.570	5,500
2026-05-06	0.600	0.600	0.550	0.550	0.550	81,000
2026-05-05	0.580	0.600	0.570	0.575	0.575	32,800
2026-05-04	0.570	0.600	0.560	0.590	0.590	78,480
2026-05-01	0.580	0.580	0.550	0.560	0.560	25,500
2026-04-30	0.520	0.560	0.510	0.560	0.560	120,000
2026-04-29	0.530	0.530	0.520	0.520	0.520	1,567
2026-04-28	0.500	0.520	0.490	0.500	0.500	1,135,700

← NewerPage 2 of 3 · 126 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.