Emperor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.30	0.30	0.28	0.28	0.28	-6.78%	264,630
Jul 27, 2026	0.30	0.30	0.28	0.30	0.30	1.72%	317,225
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	131,374
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	111,266
Jul 22, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	121,347
Jul 21, 2026	0.27	0.32	0.27	0.32	0.32	12.28%	595,763
Jul 20, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	288,314
Jul 17, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	579,100
Jul 16, 2026	0.29	0.29	0.27	0.28	0.28	-5.08%	347,605
Jul 15, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	496,833
Jul 14, 2026	0.32	0.33	0.30	0.31	0.31	-8.96%	652,748
Jul 13, 2026	0.33	0.35	0.33	0.34	0.34	-	546,725
Jul 10, 2026	0.34	0.34	0.32	0.34	0.34	-	92,500
Jul 9, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	246,006
Jul 8, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	234,771
Jul 7, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	511,000
Jul 6, 2026	0.34	0.35	0.33	0.34	0.34	-	419,384
Jul 3, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	193,059
Jul 2, 2026	0.34	0.36	0.33	0.35	0.35	2.99%	895,557
Jun 30, 2026	0.30	0.34	0.30	0.34	0.34	13.56%	888,209
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	178,816
Jun 26, 2026	0.30	0.31	0.30	0.30	0.30	5.26%	157,850
Jun 25, 2026	0.30	0.32	0.29	0.29	0.29	-6.56%	553,016
Jun 24, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	1,007,968
Jun 23, 2026	0.34	0.34	0.31	0.32	0.32	-10.00%	680,777
Jun 22, 2026	0.31	0.36	0.31	0.35	0.35	16.67%	1,833,646
Jun 19, 2026	0.29	0.30	0.29	0.30	0.30	-	131,400
Jun 18, 2026	0.30	0.31	0.29	0.30	0.30	7.14%	927,084
Jun 17, 2026	0.34	0.35	0.28	0.28	0.28	-9.68%	2,380,558
Jun 16, 2026	0.23	0.32	0.22	0.31	0.31	55.00%	8,063,179
Jun 15, 2026	0.20	0.21	0.20	0.20	0.20	8.11%	249,321
Jun 12, 2026	0.18	0.19	0.18	0.19	0.19	2.78%	80,602
Jun 11, 2026	0.16	0.18	0.16	0.18	0.18	5.88%	50,722