Emperor Metals Inc. (CSE:AUOZ)
Canada · Delayed Price · Currency is CAD 0.2550
-0.0050 (-1.92%)
Aug 8, 2025, 3:59 PM EDT
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 64,000 |
| Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 13.04% | 268,839 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 567,255 |
| Aug 5, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | - | -4.08% | 738,873 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.55% | 555,328 |
| Jul 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 239,410 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 180,366 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 245,773 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 370,558 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 372,100 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -6.56% | 553,716 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | - | 448,370 |
| Jul 22, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | - | 1.67% | 862,823 |
| Jul 21, 2025 | 0.30 | 0.33 | 0.27 | 0.30 | - | - | 1,275,297 |
| Jul 18, 2025 | 0.24 | 0.31 | 0.23 | 0.30 | - | 33.33% | 3,358,893 |
| Jul 17, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | - | 15.38% | 840,634 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 1,115,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 258,450 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 242,716 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 150,100 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 7.89% | 852,841 |
| Jul 9, 2025 | 0.22 | 0.23 | 0.18 | 0.19 | - | -15.56% | 915,263 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 645,735 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 11.11% | 263,210 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 8,502 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 120,794 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 130,000 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 36,600 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 12,992 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 263,425 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 133,655 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,525 |
| Jun 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 198,750 |
| Jun 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 198,632 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 122,318 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 84,725 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 151,900 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 53,500 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 60,550 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 22,000 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.00% | 468,700 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.76% | 332,300 |
| Jun 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 13.51% | 659,630 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 304,802 |
| Jun 5, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 731,416 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 219,081 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.03% | 189,586 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 700,045 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 151,600 |
| May 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 32,000 |