Emperor Metals Inc. (CSE:AUOZ)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0100 (-6.90%)
Mar 28, 2025, 3:46 PM EST
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,500 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 329,386 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 72,500 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 83,050 |
| Mar 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 233,002 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 75,500 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.00% | 397,545 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 360,500 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 204,003 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 411,317 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 214,333 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 458,685 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 210,680 |
| Mar 12, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 16.00% | 733,200 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -16.67% | 424,775 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 294,155 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 230,200 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 170,221 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 240,500 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 488,933 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 127,827 |
| Feb 28, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | - | 15.38% | 364,345 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 385,259 |
| Feb 26, 2025 | 0.17 | 0.18 | 0.14 | 0.15 | - | -21.62% | 1,407,661 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 24, 2025 | 0.16 | 0.19 | 0.14 | 0.19 | - | 27.59% | 760,288 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 131,012 |
| Feb 20, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | - | 6.90% | 411,607 |
| Feb 19, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 200,797 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 230,675 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 89,500 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -7.69% | 245,645 |
| Feb 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 70,500 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 198,123 |
| Feb 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | - | 260,865 |
| Feb 7, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 18.18% | 844,213 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 46,100 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 61,500 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 115,921 |
| Feb 3, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 4.55% | 424,717 |
| Jan 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.35% | 175,975 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 250,066 |
| Jan 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 119,767 |
| Jan 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 4.76% | 169,600 |
| Jan 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 74,786 |
| Jan 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 303,390 |
| Jan 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 208,100 |
| Jan 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 131,200 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 72,000 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 78,000 |