EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.350	0.350	0.345	0.345	0.345	18,500
2026-10-19	0.350	0.350	0.335	0.350	0.350	18,000
2026-10-16	0.360	0.360	0.340	0.350	0.350	4,575
2026-10-15	0.335	0.380	0.335	0.340	0.340	91,500
2026-10-14	0.365	0.365	0.335	0.340	0.340	36,825
2026-10-13	0.380	0.380	0.350	0.350	0.350	40,202
2026-10-09	0.390	0.390	0.385	0.390	0.390	10,750
2026-10-08	0.380	0.380	0.375	0.380	0.380	14,400
2026-10-07	0.370	0.375	0.365	0.375	0.375	11,266
2026-10-06	0.385	0.385	0.365	0.370	0.370	21,000
2026-10-05	0.385	0.400	0.360	0.390	0.390	55,500
2026-10-02	0.410	0.410	0.370	0.395	0.395	26,256
2026-10-01	0.435	0.435	0.370	0.415	0.415	36,501
2026-09-30	0.375	0.440	0.375	0.400	0.400	87,280
2026-09-29	0.400	0.400	0.350	0.350	0.350	107,000
2026-09-28	0.420	0.435	0.400	0.400	0.400	12,000
2026-09-25	0.465	0.475	0.400	0.420	0.420	174,510
2026-09-24	0.500	0.500	0.450	0.450	0.450	52,500
2026-09-23	0.495	0.510	0.480	0.500	0.500	67,224
2026-09-22	0.470	0.500	0.465	0.500	0.500	99,560
2026-09-21	0.430	0.440	0.430	0.440	0.440	13,000
2026-09-18	0.440	0.440	0.400	0.400	0.400	36,430
2026-09-17	0.430	0.430	0.425	0.425	0.425	12,000
2026-09-16	0.430	0.450	0.420	0.420	0.420	26,350
2026-09-15	0.440	0.445	0.440	0.440	0.440	24,722
2026-09-14	0.430	0.475	0.430	0.440	0.440	29,461
2026-09-11	0.425	0.425	0.420	0.420	0.420	5,500
2026-09-10	0.415	0.420	0.415	0.420	0.420	1,500
2026-09-09	0.400	0.400	0.395	0.400	0.400	21,500
2026-09-08	0.455	0.455	0.400	0.410	0.410	53,472
2026-09-04	0.405	0.460	0.405	0.450	0.450	17,700
2026-09-03	0.455	0.485	0.450	0.460	0.460	10,479
2026-09-02	0.450	0.460	0.445	0.460	0.460	105,000
2026-09-01	0.435	0.445	0.435	0.445	0.445	4,000
2026-08-31	0.445	0.460	0.435	0.435	0.435	21,502
2026-08-28	0.410	0.450	0.400	0.450	0.450	35,620
2026-08-27	0.445	0.450	0.420	0.420	0.420	62,043
2026-08-26	0.460	0.460	0.445	0.445	0.445	29,661
2026-08-25	0.480	0.490	0.470	0.470	0.470	25,000
2026-08-24	0.485	0.485	0.460	0.485	0.485	34,748
2026-08-21	0.465	0.475	0.450	0.475	0.475	38,500
2026-08-20	0.495	0.495	0.480	0.480	0.480	7,800
2026-08-19	0.510	0.510	0.485	0.485	0.485	25,700
2026-08-18	0.520	0.530	0.500	0.520	0.520	17,400
2026-08-17	0.540	0.550	0.450	0.510	0.510	156,500
2026-08-14	0.530	0.550	0.530	0.550	0.550	18,500
2026-08-13	0.530	0.530	0.510	0.530	0.530	2,000
2026-08-12	0.540	0.540	0.540	0.540	0.540	7,075
2026-08-11	0.530	0.540	0.485	0.500	0.500	125,262
2026-08-10	0.530	0.550	0.510	0.550	0.550	16,970
2026-08-07	0.500	0.540	0.500	0.530	0.530	15,914
2026-08-06	0.540	0.560	0.540	0.550	0.550	42,800
2026-08-05	0.500	0.550	0.500	0.550	0.550	40,500
2026-08-04	0.430	0.485	0.430	0.485	0.485	21,559
2026-07-31	0.490	0.490	0.490	0.490	0.490	607
2026-07-30	0.470	0.470	0.470	0.470	0.470	6,900
2026-07-29	0.450	0.470	0.450	0.470	0.470	8,167
2026-07-28	0.495	0.495	0.495	0.495	0.495	0
2026-07-27	0.465	0.495	0.465	0.495	0.495	4,000
2026-07-24	0.480	0.480	0.480	0.480	0.480	4,000

Page 1 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.