Emperor Metals Inc. (CSE:AUOZ)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0250 (13.51%)
Jun 9, 2025, 3:56 PM EDT
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 304,802 |
| Jun 5, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 731,416 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 219,081 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.03% | 189,586 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 700,045 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 151,600 |
| May 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 32,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 206,200 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 241,066 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 19,100 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 215,009 |
| May 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.29% | 568,990 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 169,550 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 95,030 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 138,290 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 309,337 |
| May 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 93,670 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 42,242 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 84,584 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 20.83% | 1,878,913 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 193,500 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 1,162,000 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 203,250 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 365,800 |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 72,889 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 61,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 187,650 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -17.86% | 549,114 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 166,370 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 117,250 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 58,475 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,150 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 133,505 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 613,150 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -7.41% | 21,555 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 44,500 |
| Apr 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 16.67% | 184,099 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 27,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 44,000 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 4.76% | 194,800 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.50% | 175,232 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -14.29% | 390,043 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 44,033 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 44,000 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 9,300 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,500 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 329,386 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 72,500 |