Empire Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	34.95	35.90	32.55	33.80	33.80	0.60%	3,043,961
Oct 15, 2026	33.89	35.25	33.15	33.60	33.60	-2.33%	1,139,680
Oct 14, 2026	35.35	35.40	33.75	34.40	34.40	1.78%	975,842
Oct 13, 2026	35.10	35.40	33.10	33.80	33.80	-1.74%	1,390,154
Oct 12, 2026	34.47	35.00	33.10	34.40	34.40	-0.15%	1,497,387
Oct 9, 2026	33.40	35.15	33.00	34.45	34.45	4.71%	2,976,561
Oct 8, 2026	36.00	36.00	32.50	32.90	32.90	-4.36%	3,493,211
Oct 7, 2026	36.70	37.95	34.15	34.40	34.40	-4.71%	1,821,444
Oct 6, 2026	36.00	37.00	36.00	36.10	36.10	-1.23%	1,233,073
Oct 5, 2026	38.00	38.45	36.20	36.55	36.55	-0.68%	1,532,165
Oct 2, 2026	37.60	37.75	36.50	36.80	36.80	0.27%	672,317
Oct 1, 2026	38.45	38.45	36.00	36.70	36.70	-2.78%	634,361
Sep 30, 2026	38.00	38.45	37.35	37.75	37.75	2.72%	1,182,832
Sep 29, 2026	37.95	37.50	36.00	36.75	36.75	2.08%	558,975
Sep 28, 2026	38.40	37.65	35.90	36.00	36.00	-2.96%	1,247,725
Sep 25, 2026	36.00	38.05	36.60	37.10	37.10	2.06%	1,996,820
Sep 24, 2026	38.55	38.55	36.35	36.35	36.35	-0.41%	1,304,502
Sep 23, 2026	37.90	38.50	36.50	36.50	36.50	-2.14%	1,016,824
Sep 22, 2026	38.50	37.85	36.95	37.30	37.30	0.95%	419,677
Sep 21, 2026	38.05	38.50	36.60	36.95	36.95	-0.54%	401,736
Sep 18, 2026	38.50	38.45	37.10	37.15	37.15	-1.72%	738,071
Sep 17, 2026	38.25	38.50	37.35	37.80	37.80	1.20%	587,728
Sep 16, 2026	38.35	39.00	36.60	37.35	37.35	2.05%	1,782,328
Sep 15, 2026	38.75	38.90	36.15	36.60	36.60	-0.95%	2,066,874
Sep 14, 2026	38.05	39.05	36.75	36.95	36.95	1.23%	1,567,319
Sep 11, 2026	38.25	39.35	36.45	36.50	36.50	-5.19%	2,708,660
Sep 10, 2026	39.00	39.15	38.30	38.50	38.50	-0.90%	910,044
Sep 9, 2026	39.00	39.65	38.75	38.85	38.85	-1.89%	917,666
Sep 8, 2026	39.65	39.75	39.00	39.60	39.60	-	1,994,030
Sep 7, 2026	38.30	40.75	38.30	39.60	39.60	0.13%	939,775
Sep 4, 2026	39.40	39.95	37.95	39.55	39.55	3.26%	2,104,606
Sep 3, 2026	38.25	39.36	37.50	38.30	38.30	0.39%	2,804,075
Sep 2, 2026	42.20	42.65	38.15	38.15	38.15	-5.10%	3,800,432
Sep 1, 2026	43.40	44.50	40.00	40.20	40.20	-3.71%	6,297,001
Aug 28, 2026	42.05	43.05	40.92	41.75	41.75	2.58%	2,174,358
Aug 27, 2026	44.40	44.40	40.20	40.70	40.70	-6.44%	3,555,520
Aug 26, 2026	46.25	46.25	43.05	43.50	43.50	-4.40%	3,127,386
Aug 25, 2026	46.80	47.20	45.00	45.50	45.50	-0.55%	1,879,608
Aug 24, 2026	48.00	48.50	45.05	45.75	45.75	-3.68%	2,021,284
Aug 21, 2026	48.00	50.00	47.05	47.50	47.50	-3.26%	2,123,007
Aug 20, 2026	51.00	53.00	47.75	49.10	49.10	-4.10%	3,831,165
Aug 19, 2026	50.00	52.30	45.50	51.20	51.20	11.55%	10,768,181
Aug 18, 2026	44.00	47.70	44.00	45.90	45.90	1.89%	1,775,450
Aug 17, 2026	48.85	48.85	44.25	45.05	45.05	-3.22%	1,865,497
Aug 14, 2026	47.20	48.50	45.55	46.55	46.55	-0.96%	1,030,005
Aug 13, 2026	48.40	48.70	46.20	47.00	47.00	-2.89%	1,491,206
Aug 12, 2026	48.70	51.00	47.43	48.40	48.40	-2.42%	1,966,024
Aug 11, 2026	47.35	50.90	46.35	49.60	49.60	1.43%	3,029,883
Aug 10, 2026	47.00	50.00	47.00	48.90	48.90	1.14%	2,661,917
Aug 7, 2026	47.50	51.40	45.05	48.35	48.35	2.87%	3,832,733