Empire Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.00	37.00	34.50	36.85	-	3.08%	983,194
May 27, 2026	36.00	38.00	35.05	35.75	35.75	-1.92%	3,199,589
May 26, 2026	33.50	36.70	32.50	36.45	36.45	9.30%	2,365,660
May 22, 2026	33.50	34.85	32.50	33.35	33.35	0.76%	922,731
May 21, 2026	33.05	34.65	32.50	33.10	33.10	0.30%	1,128,613
May 20, 2026	32.05	34.85	32.00	33.00	33.00	1.54%	1,703,563
May 19, 2026	34.00	35.00	32.50	32.50	32.50	-3.56%	1,183,273
May 18, 2026	34.50	35.00	33.05	33.70	33.70	2.12%	1,797,614
May 15, 2026	33.50	35.95	33.00	33.00	33.00	-2.94%	1,480,272
May 14, 2026	34.00	36.10	32.50	34.00	34.00	-	3,980,939
May 13, 2026	32.20	34.00	32.00	34.00	34.00	4.78%	1,291,183
May 12, 2026	34.00	34.00	32.05	32.45	32.45	-2.26%	1,231,589
May 11, 2026	32.95	35.40	31.00	33.20	33.20	2.15%	3,540,202
May 8, 2026	32.00	33.50	32.00	32.50	32.50	-0.91%	521,771
May 7, 2026	32.75	35.00	32.10	32.80	32.80	-2.96%	1,226,383
May 6, 2026	35.35	35.40	32.55	33.80	33.80	-1.46%	1,598,325
May 5, 2026	33.65	36.00	31.50	34.30	34.30	10.29%	4,716,891
May 1, 2026	31.55	32.85	31.00	31.10	31.10	-1.27%	609,152
Apr 30, 2026	32.00	33.45	31.15	31.50	31.50	-1.56%	696,851
Apr 29, 2026	32.00	33.45	31.15	32.00	32.00	0.95%	696,133
Apr 28, 2026	31.05	32.50	30.60	31.70	31.70	0.16%	553,271
Apr 27, 2026	31.40	32.95	30.55	31.65	31.65	0.16%	872,500
Apr 24, 2026	31.65	33.50	30.50	31.60	31.60	0.80%	1,620,532
Apr 23, 2026	32.20	33.95	31.20	31.35	31.35	-3.24%	1,222,082
Apr 22, 2026	32.50	33.85	31.79	32.40	32.40	0.47%	2,315,593
Apr 21, 2026	34.00	36.50	31.47	32.25	32.25	-5.29%	4,336,803
Apr 20, 2026	35.00	37.00	34.00	34.05	34.05	-2.71%	908,189
Apr 17, 2026	36.00	37.95	35.00	35.00	35.00	-1.96%	830,991
Apr 16, 2026	34.05	38.00	33.05	35.70	35.70	2.73%	2,924,415
Apr 15, 2026	36.25	36.50	34.05	34.75	34.75	-1.42%	2,498,713
Apr 14, 2026	36.95	37.50	35.05	35.25	35.25	-3.42%	1,382,925
Apr 13, 2026	36.00	38.00	35.05	36.50	36.50	0.14%	1,370,568
Apr 10, 2026	37.50	40.00	35.05	36.45	36.45	-2.54%	4,971,808
Apr 9, 2026	33.25	37.95	33.05	37.40	37.40	7.32%	4,422,709
Apr 8, 2026	31.00	34.95	30.00	34.85	34.85	15.40%	3,836,370
Apr 7, 2026	29.00	31.00	28.67	30.20	30.20	0.67%	3,744,911
Apr 2, 2026	29.50	30.60	28.60	30.00	30.00	-	1,176,759
Apr 1, 2026	29.40	30.60	28.50	30.00	30.00	-	1,018,525
Mar 31, 2026	30.00	30.60	27.60	30.00	30.00	-	1,558,405
Mar 30, 2026	29.00	30.00	28.00	30.00	30.00	3.81%	1,076,417
Mar 27, 2026	30.60	30.60	28.00	28.90	28.90	-2.36%	1,226,655
Mar 26, 2026	29.90	30.50	28.10	29.60	29.60	-1.33%	2,086,431
Mar 25, 2026	30.00	31.00	28.00	30.00	30.00	-	1,592,146
Mar 24, 2026	28.00	30.40	28.00	30.00	30.00	7.14%	1,507,202
Mar 23, 2026	30.00	31.50	27.44	28.00	28.00	-2.10%	3,989,465
Mar 20, 2026	30.00	31.90	28.00	28.60	28.60	2.14%	2,190,373
Mar 19, 2026	30.70	31.40	28.00	28.00	28.00	-9.68%	2,469,973
Mar 18, 2026	33.80	33.90	29.00	31.00	31.00	-6.06%	1,928,516
Mar 17, 2026	30.00	33.90	30.00	33.00	33.00	10.00%	2,589,416
Mar 16, 2026	31.40	32.40	29.60	30.00	30.00	-4.76%	2,014,966