Emperor Metals Inc. (CSE:AUOZ)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: Dec 5, 2025
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,290,700 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 140,053 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 122,600 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 132,500 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 1,188,842 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.00% | 768,489 |
| Nov 27, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 395,000 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 424,500 |
| Nov 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 442,686 |
| Nov 24, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 690,998 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 172,501 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 296,874 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 514,333 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 793,775 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 363,905 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 319,501 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 255,801 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,210,640 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 142,225 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 218,048 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 270,750 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,029,100 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,849,087 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 2,090,975 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 984,080 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 752,815 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 615,900 |
| Oct 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,652,756 |
| Oct 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 808,916 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 871,400 |
| Oct 24, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 826,423 |
| Oct 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 744,388 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 579,827 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 362,726 |
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 616,175 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 750,615 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,016,143 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 1,608,695 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 4,262,902 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 1,403,192 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,087,231 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,558,029 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,195,658 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 3,608,766 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 599,846 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 154,902 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 279,935 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 364,130 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 507,800 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 457,810 |