EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.900	0.900	0.860	0.880	0.880	112,097
2026-01-29	0.900	0.900	0.850	0.850	0.850	81,600
2026-01-28	0.960	0.990	0.840	0.880	0.880	359,812
2026-01-27	0.920	1.000	0.900	0.930	0.930	391,259
2026-01-26	0.920	1.030	0.900	0.900	0.900	268,256
2026-01-23	0.700	0.880	0.700	0.830	0.830	229,270
2026-01-22	0.670	0.740	0.670	0.730	0.730	169,943
2026-01-21	0.670	0.680	0.660	0.670	0.670	19,925
2026-01-20	0.660	0.670	0.660	0.670	0.670	22,500
2026-01-19	0.650	0.680	0.650	0.660	0.660	18,900
2026-01-16	0.680	0.690	0.660	0.680	0.680	42,800
2026-01-15	0.640	0.680	0.640	0.680	0.680	141,511
2026-01-14	0.690	0.690	0.620	0.650	0.650	71,833
2026-01-13	0.620	0.700	0.590	0.700	0.700	258,725
2026-01-12	0.500	0.660	0.500	0.630	0.630	109,151
2026-01-09	0.460	0.500	0.460	0.500	0.500	74,929
2026-01-08	0.485	0.485	0.465	0.465	0.465	4,206
2026-01-07	0.485	0.485	0.465	0.465	0.465	29,250
2026-01-06	0.475	0.475	0.475	0.475	0.475	0
2026-01-05	0.450	0.475	0.440	0.475	0.475	5,602
2026-01-02	0.470	0.470	0.460	0.460	0.460	14,000
2025-12-31	0.475	0.485	0.475	0.485	0.485	1,000
2025-12-30	0.480	0.485	0.470	0.485	0.485	32,000
2025-12-29	0.440	0.510	0.440	0.485	0.485	62,068
2025-12-24	0.440	0.440	0.425	0.425	0.425	18,000
2025-12-23	0.425	0.425	0.425	0.425	0.425	500
2025-12-22	0.430	0.430	0.430	0.430	0.430	2,500
2025-12-19	0.450	0.450	0.430	0.430	0.430	4,500
2025-12-18	0.440	0.445	0.440	0.443	0.443	45,500
2025-12-17	0.430	0.435	0.420	0.420	0.420	14,000
2025-12-16	0.425	0.425	0.420	0.420	0.420	15,134
2025-12-15	0.425	0.425	0.425	0.425	0.425	9,500
2025-12-12	0.425	0.425	0.425	0.425	0.425	0
2025-12-11	0.445	0.445	0.420	0.425	0.425	13,500
2025-12-10	0.460	0.460	0.460	0.460	0.460	0
2025-12-09	0.460	0.460	0.455	0.460	0.460	5,000
2025-12-08	0.435	0.435	0.435	0.435	0.435	1,000
2025-12-05	0.460	0.460	0.460	0.460	0.460	4,400
2025-12-04	0.450	0.455	0.450	0.455	0.455	3,000
2025-12-03	0.445	0.445	0.445	0.445	0.445	932
2025-12-02	0.455	0.455	0.450	0.450	0.450	1,694
2025-12-01	0.465	0.470	0.465	0.470	0.470	18,045
2025-11-28	0.460	0.460	0.460	0.460	0.460	4,500
2025-11-27	0.420	0.430	0.420	0.430	0.430	16,784
2025-11-26	0.430	0.430	0.430	0.430	0.430	0
2025-11-25	0.425	0.430	0.425	0.430	0.430	17,000
2025-11-24	0.420	0.430	0.420	0.420	0.420	261,700
2025-11-21	0.405	0.415	0.405	0.415	0.415	3,300
2025-11-20	0.440	0.440	0.425	0.425	0.425	32,328
2025-11-19	0.465	0.465	0.450	0.450	0.450	6,500
2025-11-18	0.465	0.465	0.430	0.450	0.450	14,572
2025-11-17	0.500	0.500	0.460	0.465	0.465	5,000
2025-11-14	0.480	0.490	0.470	0.485	0.485	5,000
2025-11-13	0.475	0.490	0.465	0.465	0.465	22,500
2025-11-12	0.475	0.475	0.475	0.475	0.475	543
2025-11-11	0.490	0.490	0.480	0.485	0.485	5,500
2025-11-10	0.485	0.485	0.480	0.480	0.480	3,000
2025-11-07	0.495	0.495	0.460	0.460	0.460	3,500
2025-11-06	0.520	0.520	0.475	0.475	0.475	10,900
2025-11-05	0.550	0.550	0.510	0.520	0.520	14,839

← NewerPage 4 of 5 · 252 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.