Empire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.01	0.02	0.01	0.02	0.02	25.00%	14,389,120
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	680,118
May 1, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	378,868
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	2,204,310
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	3,462,399
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	3,815,445
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	5,829,594
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	241,783
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	217,409
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-	46,810
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	659,373
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	2,511,738
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	327,363
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	117
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	42,500
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	701,427
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	1,168,916
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	799,634
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	22.22%	1,553,510
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	525,139
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	1,509,493
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	40,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	90
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	50,000
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	2,663,697
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-	3,484,140
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	132,567
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	247,426
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	2,781
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	58,216
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	199,816
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	314,440
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	1,016,387
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	50,000
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-	3,112,761
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	2,129,880
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-3.45%	3,699,304
Mar 2, 2026	0.02	0.02	0.01	0.01	0.01	11.54%	1,095,700
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	976,084
Feb 26, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	6,017,501
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	2,028,727
Feb 24, 2026	0.02	0.02	0.01	0.01	0.01	-7.14%	2,430,153
Feb 23, 2026	0.02	0.02	0.01	0.01	0.01	-17.65%	3,458,184
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-	2,639,147
Feb 19, 2026	0.01	0.02	0.01	0.02	0.02	41.67%	9,660,308
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-	23,756,850
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	15,790,530
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	4,876,898
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	3,075,869
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	14,360,480