Skip to main content
Emperor Metals Inc. (CSE: AUOZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
Dec 20, 2024, 3:59 PM EST

Emperor Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.080.070.08-7.14%395,400
Dec 19, 20240.070.070.070.07---
Dec 18, 20240.080.080.070.07--6.67%297,860
Dec 17, 20240.080.090.070.08--6.25%242,000
Dec 16, 20240.070.080.070.08-14.29%1,204,131
Dec 13, 20240.070.070.070.07-7.69%30,000
Dec 12, 20240.070.070.070.07--7.14%149,450
Dec 11, 20240.080.080.070.07--296,333
Dec 10, 20240.080.080.070.07--70,000
Dec 9, 20240.070.070.070.07--92,000
Dec 6, 20240.070.070.070.07--29,000
Dec 5, 20240.070.070.070.07--94,500
Dec 4, 20240.070.080.070.07--6.67%218,115
Dec 3, 20240.080.080.080.08--47,000
Dec 2, 20240.080.080.080.08--84,200
Nov 29, 20240.080.080.080.08-7.14%128,000
Nov 28, 20240.080.080.070.07--6.67%153,000
Nov 27, 20240.080.080.080.08--6.25%75,250
Nov 26, 20240.080.080.080.08-14.29%48,000
Nov 25, 20240.070.070.070.07--78,625
Nov 22, 20240.080.080.070.07--6.67%54,700
Nov 21, 20240.080.080.080.08-7.14%251,750
Nov 20, 20240.080.080.070.07--6.67%122,000
Nov 19, 20240.080.080.080.08--67,000
Nov 18, 20240.080.080.080.08--40,715
Nov 15, 20240.080.080.080.08--60,407
Nov 14, 20240.080.080.080.08--30,000
Nov 13, 20240.080.080.080.08---
Nov 12, 20240.080.080.080.08--116,702
Nov 11, 20240.080.080.080.08--11.76%144,560
Nov 8, 20240.080.090.080.09--47,000
Nov 7, 20240.090.090.090.09--16,000
Nov 6, 20240.090.090.090.09--55,050
Nov 5, 20240.090.090.080.09--165,700
Nov 4, 20240.080.090.080.09-6.25%203,100
Nov 1, 20240.090.090.080.08--55,623
Oct 31, 20240.090.090.080.08--5.88%143,000
Oct 30, 20240.080.090.080.09-6.25%117,400
Oct 29, 20240.090.090.080.08--5.88%218,000
Oct 28, 20240.080.090.080.09--102,325
Oct 25, 20240.090.090.090.09--195,000
Oct 24, 20240.080.090.080.09-6.25%150,500
Oct 23, 20240.080.090.080.08-6.67%71,000
Oct 22, 20240.090.090.080.08--6.25%373,600
Oct 21, 20240.100.100.080.08--15.79%633,000
Oct 18, 20240.090.100.090.10-5.56%77,000
Oct 17, 20240.090.090.090.09--35,000
Oct 16, 20240.090.090.090.09--149,000
Oct 15, 20240.090.090.090.09-5.88%29,500
Oct 11, 20240.090.090.090.09--5.56%6,000
Oct 10, 20240.090.090.090.09--108,914
Oct 9, 20240.090.090.090.09-5.88%60,146
Oct 8, 20240.090.090.090.09--5.56%39,000
Oct 7, 20240.090.100.080.09--259,600
Oct 4, 20240.090.090.090.09--93,000
Oct 3, 20240.090.090.090.09-5.88%166,250
Oct 2, 20240.100.100.090.09--10.53%250,855
Oct 1, 20240.090.100.090.10-5.56%253,000
Sep 30, 20240.090.090.090.09--40,150
Sep 27, 20240.090.090.090.09-9.09%351,441
Sep 26, 20240.080.090.080.08-3.13%140,294
Sep 25, 20240.080.090.080.08--5.88%418,950
Sep 24, 20240.080.090.080.09--785,822
Sep 23, 20240.080.090.080.09-6.25%3,270,500
Sep 20, 20240.090.090.080.08--134,500
Sep 19, 20240.080.080.080.08--23,000
Sep 18, 20240.090.090.080.08--5.88%811,900
Sep 17, 20240.090.090.090.09--44,375
Sep 16, 20240.090.090.090.09--5.56%132,150
Sep 13, 20240.100.100.090.09--58,255
Sep 12, 20240.090.090.090.09-12.50%107,000
Sep 11, 20240.090.100.080.08--11.11%294,000
Sep 10, 20240.090.100.090.09-5.88%54,400
Sep 9, 20240.100.100.090.09--10.53%148,900
Sep 6, 20240.100.100.100.10--2,000
Sep 5, 20240.090.100.090.10--5.00%13,500
Sep 4, 20240.100.100.100.10-5.26%4,195
Sep 3, 20240.100.100.100.10--9.52%26,700
Aug 30, 20240.100.110.100.11-10.53%30,000
Aug 29, 20240.100.100.100.10--15,000
Aug 28, 20240.090.100.090.10--5.00%43,000
Aug 27, 20240.100.100.100.10-5.26%2,000
Aug 26, 20240.100.100.090.10--5.00%215,300
Aug 23, 20240.100.100.090.10-5.26%27,000
Aug 22, 20240.090.100.090.10-11.76%59,000
Aug 21, 20240.090.090.090.09--5.56%57,500
Aug 20, 20240.100.100.090.09--10.00%198,492
Aug 19, 20240.100.110.100.10--100,500
Aug 16, 20240.090.100.090.10--77,650
Aug 15, 20240.100.100.100.10--44,820
Aug 14, 20240.100.100.100.10--73,700
Aug 13, 20240.100.100.100.10--25,525
Aug 12, 20240.090.110.090.10-5.26%114,200
Aug 9, 20240.100.100.100.10--93,000
Aug 8, 20240.090.100.090.10-5.56%21,500
Aug 7, 20240.090.090.090.09--5.26%24,000
Aug 6, 20240.090.100.090.10--92,800
Aug 2, 20240.100.100.100.10--44,500
Aug 1, 20240.100.100.100.10--5.00%25,500
Jul 31, 20240.100.100.100.10-5.26%378,325