Emperor Metals Inc. (CSE: AUOZ)
Canada
· Delayed Price · Currency is CAD
0.115
0.00 (0.00%)
Jan 31, 2025, 1:19 PM EST
Emperor Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 2.70% | 222,000 |
Jan 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 8.82% | 126,050 |
Jan 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 114,973 |
Jan 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 357,500 |
Jan 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 141,800 |
Jan 10, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 330,500 |
Jan 9, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 12.50% | 442,955 |
Jan 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 661,633 |
Jan 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 32,000 |
Jan 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 42,000 |
Jan 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 144,500 |
Jan 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 62,600 |
Dec 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 75,000 |
Dec 30, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.14% | 182,180 |
Dec 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 123,340 |
Dec 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
Dec 23, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 106,100 |
Dec 20, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 395,400 |
Dec 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Dec 18, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 297,860 |
Dec 17, 2024 | 0.08 | 0.09 | 0.07 | 0.08 | - | -6.25% | 242,000 |
Dec 16, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 1,204,131 |
Dec 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 30,000 |
Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 149,450 |
Dec 11, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 296,333 |
Dec 10, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 70,000 |
Dec 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 92,000 |
Dec 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 29,000 |
Dec 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 94,500 |
Dec 4, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | - | -6.67% | 218,115 |
Dec 3, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 47,000 |
Dec 2, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 84,200 |
Nov 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 128,000 |
Nov 28, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 153,000 |
Nov 27, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 75,250 |
Nov 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 48,000 |
Nov 25, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 78,625 |
Nov 22, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 54,700 |
Nov 21, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 251,750 |
Nov 20, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 122,000 |
Nov 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 67,000 |
Nov 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 40,715 |
Nov 15, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 60,407 |
Nov 14, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 30,000 |
Nov 13, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Nov 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 116,702 |
Nov 11, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 144,560 |
Nov 8, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 47,000 |
Nov 7, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 16,000 |
Nov 6, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 55,050 |
Nov 5, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 165,700 |
Nov 4, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 203,100 |
Nov 1, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 55,623 |
Oct 31, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 143,000 |
Oct 30, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 117,400 |
Oct 29, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 218,000 |
Oct 28, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 102,325 |
Oct 25, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 195,000 |
Oct 24, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 150,500 |
Oct 23, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | - | 6.67% | 71,000 |
Oct 22, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 373,600 |
Oct 21, 2024 | 0.10 | 0.10 | 0.08 | 0.08 | - | -15.79% | 633,000 |
Oct 18, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 77,000 |
Oct 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 35,000 |
Oct 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 149,000 |
Oct 15, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 29,500 |
Oct 11, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 6,000 |
Oct 10, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 108,914 |
Oct 9, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 60,146 |
Oct 8, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 39,000 |
Oct 7, 2024 | 0.09 | 0.10 | 0.08 | 0.09 | - | - | 259,600 |
Oct 4, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 93,000 |
Oct 3, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 166,250 |
Oct 2, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 250,855 |
Oct 1, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 253,000 |
Sep 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 40,150 |
Sep 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9.09% | 351,441 |
Sep 26, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | - | 3.13% | 140,294 |
Sep 25, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | - | -5.88% | 418,950 |
Sep 24, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 785,822 |
Sep 23, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 3,270,500 |
Sep 20, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 134,500 |
Sep 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 23,000 |
Sep 18, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 811,900 |
Sep 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 44,375 |
Sep 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 132,150 |
Sep 13, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 58,255 |
Sep 12, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 107,000 |
Sep 11, 2024 | 0.09 | 0.10 | 0.08 | 0.08 | - | -11.11% | 294,000 |
Sep 10, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | - | 5.88% | 54,400 |