EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.325	0.330	0.320	0.330	0.330	9,000
2024-11-18	0.360	0.360	0.315	0.320	0.320	39,707
2024-11-15	0.355	0.355	0.330	0.330	0.330	8,500
2024-11-14	0.375	0.375	0.350	0.375	0.375	8,065
2024-11-13	0.440	0.440	0.370	0.370	0.370	54,000
2024-11-12	0.405	0.405	0.400	0.400	0.400	5,500
2024-11-11	0.465	0.465	0.385	0.385	0.385	25,300
2024-11-08	0.435	0.440	0.430	0.430	0.430	1,009,500
2024-11-07	0.480	0.480	0.455	0.455	0.455	14,500
2024-11-06	0.470	0.470	0.470	0.470	0.470	2,000
2024-11-05	0.465	0.480	0.465	0.465	0.465	6,100
2024-11-04	0.490	0.490	0.490	0.490	0.490	6,500
2024-11-01	0.510	0.510	0.490	0.490	0.490	2,033
2024-10-31	0.510	0.510	0.510	0.510	0.510	500
2024-10-30	0.500	0.500	0.500	0.500	0.500	1,000
2024-10-29	0.510	0.510	0.470	0.480	0.480	24,800
2024-10-28	0.520	0.520	0.480	0.490	0.490	11,000
2024-10-25	0.500	0.500	0.500	0.500	0.500	2,500
2024-10-24	0.530	0.530	0.500	0.520	0.520	14,175
2024-10-23	0.530	0.530	0.500	0.500	0.500	97,711
2024-10-22	0.500	0.500	0.500	0.500	0.500	24,058
2024-10-21	0.530	0.530	0.500	0.500	0.500	10,500
2024-10-18	0.510	0.520	0.500	0.500	0.500	7,090
2024-10-17	0.520	0.520	0.510	0.510	0.510	8,500
2024-10-16	0.510	0.510	0.500	0.500	0.500	13,900
2024-10-15	0.530	0.530	0.500	0.510	0.510	52,590
2024-10-11	0.530	0.530	0.500	0.530	0.530	110,500
2024-10-10	0.560	0.560	0.500	0.530	0.530	113,600
2024-10-09	0.570	0.570	0.530	0.560	0.560	49,600
2024-10-08	0.550	0.560	0.500	0.560	0.560	30,500
2024-10-07	0.550	0.550	0.530	0.530	0.530	38,600
2024-10-04	0.580	0.580	0.530	0.540	0.540	37,000
2024-10-03	0.530	0.570	0.500	0.570	0.570	68,500
2024-10-02	0.500	0.500	0.500	0.500	0.500	8,500
2024-10-01	0.510	0.530	0.490	0.490	0.490	45,007
2024-09-30	0.490	0.520	0.490	0.510	0.510	71,500
2024-09-27	0.500	0.520	0.490	0.490	0.490	60,000
2024-09-26	0.495	0.500	0.490	0.490	0.490	39,500
2024-09-25	0.495	0.500	0.475	0.490	0.490	17,000
2024-09-24	0.510	0.510	0.480	0.490	0.490	24,900
2024-09-23	0.500	0.510	0.485	0.495	0.495	28,000
2024-09-20	0.485	0.485	0.475	0.485	0.485	37,333
2024-09-19	0.470	0.485	0.470	0.475	0.475	11,800
2024-09-18	0.475	0.480	0.470	0.480	0.480	65,000
2024-09-17	0.485	0.500	0.460	0.460	0.460	114,000
2024-09-16	0.495	0.495	0.480	0.495	0.495	10,540
2024-09-13	0.480	0.490	0.475	0.475	0.475	39,500
2024-09-12	0.480	0.485	0.475	0.480	0.480	22,500
2024-09-11	0.500	0.500	0.470	0.475	0.475	29,070
2024-09-10	0.500	0.520	0.490	0.500	0.500	10,678
2024-09-09	0.460	0.480	0.455	0.480	0.480	25,300
2024-09-06	0.490	0.490	0.460	0.460	0.460	13,138
2024-09-05	0.500	0.500	0.450	0.450	0.450	2,200
2024-09-04	0.450	0.450	0.450	0.450	0.450	1,500
2024-09-03	0.435	0.450	0.435	0.450	0.450	5,691
2024-08-30	0.445	0.445	0.440	0.440	0.440	5,000
2024-08-29	0.495	0.495	0.445	0.450	0.450	57,400
2024-08-28	0.500	0.500	0.470	0.470	0.470	7,500
2024-08-27	0.495	0.500	0.470	0.470	0.470	85,713
2024-08-26	0.490	0.500	0.470	0.500	0.500	36,602

← NewerPage 9 of 21 · 1,257 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.