EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.460	0.510	0.460	0.510	0.510	65,630
2025-11-03	0.500	0.520	0.490	0.495	0.495	43,044
2025-10-31	0.500	0.500	0.470	0.500	0.500	67,000
2025-10-30	0.495	0.495	0.495	0.495	0.495	1,500
2025-10-29	0.480	0.520	0.460	0.490	0.490	156,503
2025-10-28	0.530	0.530	0.480	0.480	0.480	56,070
2025-10-27	0.500	0.520	0.500	0.510	0.510	15,000
2025-10-24	0.520	0.520	0.500	0.520	0.520	24,300
2025-10-23	0.470	0.520	0.460	0.490	0.490	395,016
2025-10-22	0.480	0.490	0.470	0.470	0.470	28,000
2025-10-21	0.480	0.500	0.475	0.475	0.475	12,005
2025-10-20	0.455	0.500	0.455	0.490	0.490	156,400
2025-10-17	0.445	0.445	0.440	0.440	0.440	93,000
2025-10-16	0.450	0.460	0.440	0.440	0.440	171,521
2025-10-15	0.430	0.480	0.430	0.470	0.470	41,580
2025-10-14	0.485	0.485	0.465	0.465	0.465	1,050
2025-10-10	0.430	0.480	0.430	0.450	0.450	48,750
2025-10-09	0.430	0.455	0.395	0.455	0.455	572,888
2025-10-08	0.440	0.455	0.420	0.455	0.455	22,500
2025-10-07	0.410	0.420	0.410	0.410	0.410	20,256
2025-10-06	0.410	0.415	0.400	0.415	0.415	10,500
2025-10-03	0.370	0.410	0.370	0.410	0.410	78,500
2025-10-02	0.380	0.380	0.365	0.365	0.365	16,804
2025-10-01	0.370	0.385	0.370	0.380	0.380	4,000
2025-09-30	0.400	0.400	0.370	0.385	0.385	54,500
2025-09-29	0.410	0.410	0.400	0.400	0.400	19,400
2025-09-26	0.395	0.420	0.395	0.420	0.420	85,130
2025-09-25	0.450	0.450	0.400	0.400	0.400	50,405
2025-09-24	0.440	0.480	0.440	0.480	0.480	21,804
2025-09-23	0.445	0.445	0.425	0.440	0.440	24,000
2025-09-22	0.465	0.465	0.425	0.425	0.425	31,505
2025-09-19	0.485	0.485	0.445	0.455	0.455	8,956
2025-09-18	0.450	0.450	0.448	0.450	0.450	9,200
2025-09-17	0.445	0.450	0.430	0.440	0.440	13,500
2025-09-16	0.445	0.450	0.420	0.440	0.440	18,500
2025-09-15	0.400	0.430	0.390	0.430	0.430	31,449
2025-09-12	0.395	0.395	0.375	0.385	0.385	42,500
2025-09-11	0.385	0.395	0.380	0.395	0.395	19,000
2025-09-10	0.400	0.400	0.390	0.390	0.390	26,025
2025-09-09	0.360	0.390	0.350	0.385	0.385	18,552
2025-09-08	0.390	0.390	0.355	0.360	0.360	13,944
2025-09-05	0.375	0.375	0.350	0.375	0.375	15,500
2025-09-04	0.360	0.370	0.350	0.370	0.370	6,000
2025-09-03	0.375	0.375	0.350	0.350	0.350	12,238
2025-09-02	0.350	0.370	0.330	0.370	0.370	89,172
2025-08-29	0.350	0.365	0.350	0.350	0.350	16,010
2025-08-28	0.310	0.340	0.310	0.340	0.340	119,500
2025-08-27	0.310	0.350	0.300	0.320	0.320	45,500
2025-08-26	0.395	0.395	0.290	0.300	0.300	163,187
2025-08-25	0.285	0.295	0.270	0.280	0.280	38,290
2025-08-22	0.300	0.300	0.300	0.300	0.300	1,964
2025-08-21	0.310	0.330	0.310	0.330	0.330	11,511
2025-08-20	0.285	0.320	0.280	0.280	0.280	76,000
2025-08-19	0.285	0.290	0.285	0.285	0.285	16,862
2025-08-18	0.355	0.355	0.280	0.285	0.285	308,272
2025-08-15	0.365	0.370	0.365	0.365	0.365	15,500
2025-08-14	0.365	0.365	0.350	0.360	0.360	22,200
2025-08-13	0.375	0.375	0.365	0.365	0.365	9,774
2025-08-12	0.350	0.440	0.325	0.370	0.370	105,420
2025-08-11	0.330	0.335	0.320	0.325	0.325	73,423

← NewerPage 5 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.