Empire Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	44.50	47.00	42.05	47.00	47.00	7.31%	2,677,208
Aug 5, 2026	45.00	45.90	42.10	43.80	43.80	-0.45%	2,013,275
Aug 4, 2026	39.05	44.00	39.05	44.00	44.00	10.55%	4,785,627
Aug 3, 2026	38.90	41.00	38.00	39.80	39.80	2.31%	1,229,655
Jul 31, 2026	37.05	39.70	37.05	38.90	38.90	2.37%	1,057,150
Jul 30, 2026	37.40	39.40	36.10	38.00	38.00	4.11%	1,483,226
Jul 29, 2026	37.05	39.15	36.00	36.50	36.50	-1.35%	992,691
Jul 28, 2026	37.50	40.00	37.00	37.00	37.00	-2.63%	493,301
Jul 27, 2026	38.00	40.00	37.33	38.00	38.00	-	1,050,882
Jul 24, 2026	40.00	40.70	38.00	38.00	38.00	-3.80%	726,285
Jul 23, 2026	40.00	40.80	38.10	39.50	39.50	1.28%	1,076,702
Jul 22, 2026	39.95	40.00	37.80	39.00	39.00	3.17%	513,049
Jul 21, 2026	38.00	40.75	37.80	37.80	37.80	-1.31%	641,311
Jul 20, 2026	38.00	40.80	38.00	38.30	38.30	-4.13%	769,183
Jul 17, 2026	41.00	42.30	37.30	39.95	39.95	-0.12%	2,751,450