Empire Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.50	30.70	28.40	28.80	28.80	-1.37%	744,801
Nov 5, 2026	29.50	30.45	28.65	29.20	29.20	-	2,783,706
Nov 4, 2026	30.60	31.95	29.20	29.20	29.20	-2.01%	3,918,290
Nov 3, 2026	30.30	31.90	29.55	29.80	29.80	-0.67%	1,581,006
Nov 2, 2026	30.00	31.05	28.80	30.00	30.00	-	1,086,649
Oct 30, 2026	31.85	32.30	29.40	30.00	30.00	-4.15%	1,581,014
Oct 29, 2026	31.80	31.85	30.65	31.30	31.30	-1.88%	550,186
Oct 28, 2026	31.25	32.50	31.25	31.90	31.90	2.08%	782,848
Oct 27, 2026	31.25	32.50	30.60	31.25	31.25	2.29%	2,206,351
Oct 26, 2026	29.00	31.50	29.00	30.55	30.55	1.50%	2,469,786
Oct 23, 2026	31.60	31.68	29.35	30.10	30.10	-5.35%	5,048,594
Oct 22, 2026	32.00	32.45	30.43	31.80	31.80	1.60%	1,733,868
Oct 21, 2026	32.00	32.95	31.30	31.30	31.30	-2.19%	1,673,428
Oct 20, 2026	34.00	34.00	31.00	32.00	32.00	-4.90%	5,360,669
Oct 19, 2026	33.85	34.50	32.95	33.65	33.65	-0.44%	585,405
Oct 16, 2026	34.95	34.40	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