Emperor Metals Inc. (CSE:AUOZ)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0150 (-6.38%)
Sep 19, 2025, 3:56 PM EDT
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -6.38% | 3,203,000 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 51,875 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 201,500 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 294,259 |
| Sep 15, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 798,010 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 855,174 |
| Sep 11, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 18.60% | 1,963,059 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 379,850 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 205,108 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 381,703 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 670,893 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 101,702 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 475,200 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 328,600 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 469,166 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 191,800 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 245,096 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 192,903 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 137,350 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 250,805 |
| Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 174,500 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 109,983 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 138,384 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 189,710 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 548,817 |
| Aug 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 232,540 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 128,544 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 263,925 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 397,983 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.51% | 118,193 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 268,839 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 567,255 |
| Aug 5, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 738,873 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 555,328 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 239,410 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 180,366 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 245,773 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 370,558 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 372,100 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 553,716 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 448,370 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 862,823 |
| Jul 21, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 7.14% | 1,275,297 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 24.44% | 3,358,893 |
| Jul 17, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.38% | 840,634 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,115,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 258,450 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 242,716 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 150,100 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 852,841 |