EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.500	0.520	0.490	0.500	0.500	1,135,700
2026-04-27	0.530	0.530	0.510	0.510	0.510	35,500
2026-04-24	0.550	0.550	0.530	0.530	0.530	12,050
2026-04-23	0.550	0.570	0.520	0.570	0.570	12,338
2026-04-22	0.550	0.550	0.530	0.550	0.550	6,622
2026-04-21	0.560	0.560	0.540	0.540	0.540	19,000
2026-04-20	0.570	0.570	0.560	0.560	0.560	6,656
2026-04-17	0.580	0.580	0.550	0.560	0.560	15,500
2026-04-16	0.550	0.550	0.550	0.550	0.550	0
2026-04-15	0.580	0.590	0.550	0.550	0.550	22,700
2026-04-14	0.560	0.560	0.550	0.550	0.550	5,500
2026-04-13	0.590	0.590	0.560	0.560	0.560	3,900
2026-04-10	0.580	0.580	0.550	0.570	0.570	14,913
2026-04-09	0.570	0.600	0.550	0.570	0.570	42,300
2026-04-08	0.580	0.580	0.550	0.570	0.570	31,400
2026-04-07	0.590	0.590	0.590	0.590	0.590	7,000
2026-04-06	0.610	0.610	0.570	0.590	0.590	21,135
2026-04-02	0.620	0.620	0.590	0.610	0.610	11,541
2026-04-01	0.690	0.700	0.620	0.630	0.630	19,500
2026-03-31	0.640	0.680	0.590	0.680	0.680	132,620
2026-03-30	0.410	0.650	0.410	0.630	0.630	209,707
2026-03-27	0.730	0.730	0.690	0.700	0.700	15,322
2026-03-26	0.750	0.750	0.730	0.750	0.750	47,056
2026-03-25	0.650	0.800	0.650	0.800	0.800	74,038
2026-03-24	0.630	0.650	0.630	0.650	0.650	11,000
2026-03-23	0.620	0.630	0.620	0.630	0.630	1,055
2026-03-20	0.650	0.650	0.540	0.540	0.540	63,190
2026-03-19	0.640	0.650	0.620	0.650	0.650	11,646
2026-03-18	0.670	0.670	0.650	0.650	0.650	7,178
2026-03-17	0.660	0.670	0.640	0.650	0.650	26,908
2026-03-16	0.650	0.660	0.650	0.660	0.660	12,797
2026-03-13	0.590	0.670	0.550	0.640	0.640	122,170
2026-03-12	0.600	0.600	0.590	0.590	0.590	21,500
2026-03-11	0.580	0.600	0.580	0.600	0.600	6,050
2026-03-10	0.570	0.580	0.570	0.580	0.580	7,050
2026-03-09	0.580	0.580	0.580	0.580	0.580	5,000
2026-03-06	0.580	0.590	0.580	0.590	0.590	6,540
2026-03-05	0.590	0.590	0.580	0.580	0.580	1,500
2026-03-04	0.590	0.600	0.590	0.600	0.600	112,000
2026-03-03	0.580	0.590	0.570	0.590	0.590	10,500
2026-03-02	0.580	0.580	0.570	0.570	0.570	20,058
2026-02-27	0.570	0.600	0.570	0.570	0.570	137,000
2026-02-26	0.590	0.600	0.580	0.580	0.580	19,039
2026-02-25	0.610	0.610	0.560	0.560	0.560	30,550
2026-02-24	0.640	0.640	0.600	0.600	0.600	238,680
2026-02-23	0.640	0.670	0.610	0.650	0.650	54,000
2026-02-20	0.630	0.690	0.630	0.630	0.630	32,990
2026-02-19	0.670	0.670	0.650	0.650	0.650	7,500
2026-02-18	0.650	0.650	0.580	0.620	0.620	42,350
2026-02-17	0.680	0.690	0.650	0.650	0.650	8,382
2026-02-13	0.700	0.700	0.650	0.650	0.650	21,700
2026-02-12	0.690	0.720	0.690	0.720	0.720	15,800
2026-02-11	0.710	0.710	0.650	0.690	0.690	22,235
2026-02-10	0.670	0.720	0.650	0.700	0.700	106,000
2026-02-09	0.750	0.800	0.710	0.720	0.720	71,698
2026-02-06	0.790	0.790	0.700	0.700	0.700	91,102
2026-02-05	0.800	0.800	0.720	0.760	0.760	33,500
2026-02-04	0.780	0.830	0.780	0.790	0.790	57,720
2026-02-03	0.840	0.840	0.770	0.770	0.770	59,350
2026-02-02	0.890	0.900	0.880	0.880	0.880	19,085

← NewerPage 3 of 21 · 1,255 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.