EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.300	0.300	0.300	0.300	0.300	1,158
2025-02-14	0.338	0.338	0.338	0.338	0.338	0
2025-02-13	0.300	0.338	0.300	0.338	0.338	1,500
2025-02-12	0.305	0.305	0.305	0.305	0.305	8,000
2025-02-11	0.300	0.300	0.300	0.300	0.300	0
2025-02-10	0.300	0.300	0.300	0.300	0.300	3,500
2025-02-07	0.350	0.350	0.350	0.350	0.350	2,000
2025-02-06	0.310	0.310	0.310	0.310	0.310	2,541
2025-02-05	0.320	0.320	0.320	0.320	0.320	1,450
2025-02-04	0.330	0.330	0.320	0.320	0.320	12,483
2025-02-03	0.360	0.360	0.320	0.320	0.320	11,000
2025-01-31	0.330	0.350	0.330	0.350	0.350	8,000
2025-01-30	0.320	0.320	0.315	0.315	0.315	2,000
2025-01-29	0.300	0.300	0.300	0.300	0.300	0
2025-01-28	0.375	0.375	0.300	0.300	0.300	7,000
2025-01-27	0.353	0.353	0.353	0.353	0.353	500
2025-01-24	0.370	0.370	0.340	0.350	0.350	3,500
2025-01-23	0.340	0.340	0.340	0.340	0.340	9,830
2025-01-22	0.325	0.325	0.325	0.325	0.325	500
2025-01-21	0.335	0.335	0.335	0.335	0.335	0
2025-01-20	0.335	0.335	0.335	0.335	0.335	2,776
2025-01-17	0.330	0.330	0.330	0.330	0.330	10,000
2025-01-16	0.340	0.340	0.320	0.320	0.320	30,260
2025-01-15	0.320	0.340	0.300	0.320	0.320	39,733
2025-01-14	0.365	0.365	0.330	0.330	0.330	9,500
2025-01-13	0.385	0.385	0.360	0.360	0.360	31,800
2025-01-10	0.410	0.410	0.395	0.395	0.395	5,700
2025-01-09	0.400	0.445	0.400	0.405	0.405	4,500
2025-01-08	0.425	0.430	0.400	0.400	0.400	10,900
2025-01-07	0.450	0.450	0.435	0.440	0.440	8,500
2025-01-06	0.445	0.450	0.440	0.440	0.440	29,000
2025-01-03	0.445	0.445	0.425	0.445	0.445	2,000
2025-01-02	0.445	0.445	0.440	0.440	0.440	1,500
2024-12-31	0.440	0.450	0.420	0.450	0.450	9,000
2024-12-30	0.410	0.440	0.400	0.400	0.400	21,100
2024-12-27	0.400	0.430	0.395	0.410	0.410	15,720
2024-12-24	0.390	0.400	0.350	0.400	0.400	34,500
2024-12-23	0.420	0.420	0.395	0.395	0.395	8,500
2024-12-20	0.385	0.390	0.385	0.390	0.390	3,500
2024-12-19	0.390	0.390	0.390	0.390	0.390	1,000
2024-12-18	0.400	0.400	0.390	0.390	0.390	7,500
2024-12-17	0.400	0.400	0.395	0.395	0.395	3,205
2024-12-16	0.390	0.390	0.390	0.390	0.390	15,500
2024-12-13	0.360	0.390	0.350	0.390	0.390	9,500
2024-12-12	0.370	0.390	0.350	0.355	0.355	56,400
2024-12-11	0.385	0.385	0.385	0.385	0.385	900
2024-12-10	0.390	0.390	0.370	0.385	0.385	18,591
2024-12-09	0.310	0.310	0.310	0.310	0.310	0
2024-12-06	0.300	0.310	0.300	0.310	0.310	10,000
2024-12-05	0.350	0.350	0.300	0.300	0.300	22,630
2024-12-04	0.320	0.320	0.300	0.300	0.300	26,400
2024-12-03	0.335	0.340	0.310	0.310	0.310	11,741
2024-12-02	0.350	0.350	0.320	0.320	0.320	2,000
2024-11-29	0.305	0.305	0.305	0.305	0.305	0
2024-11-28	0.330	0.335	0.305	0.305	0.305	10,600
2024-11-27	0.320	0.320	0.280	0.300	0.300	35,625
2024-11-26	0.340	0.340	0.320	0.320	0.320	3,500
2024-11-25	0.300	0.330	0.300	0.310	0.310	16,516
2024-11-22	0.335	0.335	0.300	0.320	0.320	42,500
2024-11-21	0.340	0.340	0.335	0.335	0.335	3,500

← NewerPage 8 of 21 · 1,256 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.