Emperor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.45	0.46	0.43	0.43	0.43	-3.41%	117,295
Oct 7, 2026	0.45	0.47	0.43	0.44	0.44	-2.22%	282,950
Oct 6, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	137,411
Oct 5, 2026	0.47	0.47	0.44	0.47	0.47	3.30%	128,329
Oct 2, 2026	0.49	0.49	0.46	0.46	0.46	-1.09%	268,373
Oct 1, 2026	0.54	0.54	0.46	0.46	0.46	-13.21%	910,665
Sep 30, 2026	0.59	0.59	0.50	0.53	0.53	-10.17%	435,521
Sep 29, 2026	0.56	0.60	0.54	0.59	0.59	9.26%	1,019,886
Sep 28, 2026	0.55	0.56	0.53	0.54	0.54	-8.47%	461,735
Sep 25, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	247,100
Sep 24, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	45,952
Sep 23, 2026	0.60	0.62	0.56	0.56	0.56	-8.20%	212,124
Sep 22, 2026	0.59	0.63	0.55	0.61	0.61	3.39%	787,428
Sep 21, 2026	0.58	0.62	0.57	0.59	0.59	7.27%	1,018,633
Sep 18, 2026	0.55	0.57	0.53	0.55	0.55	-1.79%	312,385
Sep 17, 2026	0.51	0.56	0.50	0.56	0.56	12.00%	586,810
Sep 16, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	428,227
Sep 15, 2026	0.48	0.49	0.47	0.48	0.48	-	237,664
Sep 14, 2026	0.49	0.50	0.48	0.48	0.48	-3.03%	168,575
Sep 11, 2026	0.55	0.55	0.48	0.50	0.50	-8.33%	467,355
Sep 10, 2026	0.52	0.54	0.51	0.54	0.54	-	262,533
Sep 9, 2026	0.50	0.55	0.50	0.54	0.54	8.00%	1,099,176
Sep 8, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	220,764
Sep 4, 2026	0.49	0.50	0.47	0.49	0.49	-4.90%	323,980
Sep 3, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	449,475
Sep 2, 2026	0.49	0.50	0.47	0.50	0.50	2.06%	320,010
Sep 1, 2026	0.49	0.50	0.47	0.49	0.49	-4.90%	276,345
Aug 31, 2026	0.50	0.53	0.47	0.51	0.51	-	962,687
Aug 28, 2026	0.49	0.54	0.46	0.51	0.51	4.08%	1,534,454
Aug 27, 2026	0.44	0.50	0.41	0.49	0.49	8.89%	1,758,174
Aug 26, 2026	0.35	0.47	0.35	0.45	0.45	26.76%	2,619,218
Aug 25, 2026	0.37	0.41	0.36	0.36	0.36	-4.05%	1,008,935
Aug 24, 2026	0.34	0.38	0.34	0.37	0.37	8.82%	682,666
Aug 21, 2026	0.33	0.34	0.31	0.34	0.34	6.25%	422,053
Aug 20, 2026	0.31	0.33	0.31	0.32	0.32	-1.54%	176,846
Aug 19, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	282,675
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	9,529
Aug 17, 2026	0.29	0.32	0.29	0.32	0.32	4.92%	90,500
Aug 14, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	21,775
Aug 13, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	60,820
Aug 12, 2026	0.31	0.32	0.29	0.31	0.31	1.67%	534,879
Aug 11, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	74,300
Aug 10, 2026	0.32	0.32	0.30	0.32	0.32	-	142,623
Aug 7, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	364,401
Aug 6, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	135,900
Aug 5, 2026	0.29	0.31	0.29	0.29	0.29	-	347,417
Aug 4, 2026	0.29	0.30	0.29	0.29	0.29	-	103,324
Jul 31, 2026	0.28	0.29	0.27	0.29	0.29	1.75%	98,370
Jul 30, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	45,917
Jul 29, 2026	0.28	0.29	0.26	0.29	0.29	5.45%	993,635