Emperor Metals Inc. (CSE:AUOZ)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0100 (-4.00%)
Aug 29, 2025, 3:57 PM EDT
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -4.00% | 469,166 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 191,800 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 245,096 |
| Aug 26, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | - | 192,903 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | - | 137,350 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 8.33% | 250,805 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 174,500 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.44% | 109,983 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 138,384 |
| Aug 18, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 6.98% | 189,710 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -14.00% | 548,817 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.17% | 232,540 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 128,544 |
| Aug 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 263,925 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -9.80% | 397,983 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 118,193 |
| 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 |