Empire Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.95	38.00	35.45	36.64	-	3.21%	561,213
Jun 16, 2026	36.20	38.75	35.30	35.50	35.50	1.43%	3,044,513
Jun 15, 2026	35.40	36.90	34.05	35.00	35.00	-2.78%	1,921,237
Jun 12, 2026	35.50	36.50	34.10	36.00	36.00	4.35%	1,484,342
Jun 11, 2026	33.00	35.95	33.00	34.50	34.50	4.55%	2,916,723
Jun 10, 2026	33.05	34.50	32.05	33.00	33.00	-	963,590
Jun 9, 2026	33.30	34.50	32.45	33.00	33.00	-1.79%	782,813
Jun 8, 2026	34.50	34.50	32.40	33.60	33.60	-1.75%	1,403,273
Jun 5, 2026	34.50	34.55	33.05	34.20	34.20	0.29%	1,997,292
Jun 4, 2026	35.30	36.95	34.00	34.10	34.10	-3.40%	2,396,460
Jun 3, 2026	37.80	36.90	34.95	35.30	35.30	-0.56%	1,141,858
Jun 2, 2026	37.30	38.00	35.00	35.50	35.50	-4.83%	1,634,672
Jun 1, 2026	36.90	38.00	35.05	37.30	37.30	4.78%	2,956,719
May 29, 2026	36.95	37.00	34.05	35.60	35.60	-1.11%	1,166,104
May 28, 2026	35.40	37.00	34.50	36.00	36.00	0.70%	1,101,095
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