EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.33	0.35	0.33	0.35	-	11.11%	8,000
Jan 30, 2025	0.32	0.32	0.32	0.32	-	5.00%	2,000
Jan 29, 2025	0.30	0.30	0.30	0.30	-	-	-
Jan 28, 2025	0.38	0.38	0.30	0.30	-	-14.89%	7,000
Jan 27, 2025	0.35	0.35	0.35	0.35	-	0.71%	500
Jan 24, 2025	0.37	0.37	0.34	0.35	-	2.94%	3,500
Jan 23, 2025	0.34	0.34	0.34	0.34	-	4.62%	9,830
Jan 22, 2025	0.33	0.33	0.33	0.33	-	-2.99%	500
Jan 21, 2025	0.34	0.34	0.34	0.34	-	-	-
Jan 20, 2025	0.34	0.34	0.34	0.34	-	1.52%	2,776
Jan 17, 2025	0.33	0.33	0.33	0.33	-	3.13%	10,000
Jan 16, 2025	0.34	0.34	0.32	0.32	-	-	30,260
Jan 15, 2025	0.32	0.34	0.30	0.32	-	-3.03%	39,733
Jan 14, 2025	0.37	0.37	0.33	0.33	-	-8.33%	9,500
Jan 13, 2025	0.39	0.39	0.36	0.36	-	-8.86%	31,800
Jan 10, 2025	0.41	0.41	0.40	0.40	-	-2.47%	5,700
Jan 9, 2025	0.40	0.45	0.40	0.41	-	1.25%	4,500
Jan 8, 2025	0.43	0.43	0.40	0.40	-	-9.09%	10,900
Jan 7, 2025	0.45	0.45	0.44	0.44	-	-	8,500
Jan 6, 2025	0.45	0.45	0.44	0.44	-	-1.12%	29,000
Jan 3, 2025	0.45	0.45	0.43	0.45	-	1.14%	2,000
Jan 2, 2025	0.45	0.45	0.44	0.44	-	-2.22%	1,500
Dec 31, 2024	0.44	0.45	0.42	0.45	-	12.50%	9,000
Dec 30, 2024	0.41	0.44	0.40	0.40	-	-2.44%	21,100
Dec 27, 2024	0.40	0.43	0.40	0.41	-	2.50%	15,720
Dec 24, 2024	0.39	0.40	0.35	0.40	-	1.27%	34,500
Dec 23, 2024	0.42	0.42	0.40	0.40	-	1.28%	8,500
Dec 20, 2024	0.39	0.39	0.39	0.39	-	-	3,500
Dec 19, 2024	0.39	0.39	0.39	0.39	-	-	1,000
Dec 18, 2024	0.40	0.40	0.39	0.39	-	-1.27%	7,500
Dec 17, 2024	0.40	0.40	0.40	0.40	-	1.28%	3,205
Dec 16, 2024	0.39	0.39	0.39	0.39	-	-	15,500
Dec 13, 2024	0.36	0.39	0.35	0.39	-	9.86%	9,500
Dec 12, 2024	0.37	0.39	0.35	0.36	-	-7.79%	56,400
Dec 11, 2024	0.39	0.39	0.39	0.39	-	-	900
Dec 10, 2024	0.39	0.39	0.37	0.39	-	24.19%	18,591
Dec 9, 2024	0.31	0.31	0.31	0.31	-	-	-
Dec 6, 2024	0.30	0.31	0.30	0.31	-	3.33%	10,000
Dec 5, 2024	0.35	0.35	0.30	0.30	-	-	22,630
Dec 4, 2024	0.32	0.32	0.30	0.30	-	-3.23%	26,400
Dec 3, 2024	0.34	0.34	0.31	0.31	-	-3.13%	11,741
Dec 2, 2024	0.35	0.35	0.32	0.32	-	4.92%	2,000
Nov 29, 2024	0.31	0.31	0.31	0.31	-	-	-
Nov 28, 2024	0.33	0.34	0.31	0.31	-	1.67%	10,600
Nov 27, 2024	0.32	0.32	0.28	0.30	-	-6.25%	35,625
Nov 26, 2024	0.34	0.34	0.32	0.32	-	3.23%	3,500
Nov 25, 2024	0.30	0.33	0.30	0.31	-	-3.13%	16,516
Nov 22, 2024	0.34	0.34	0.30	0.32	-	-4.48%	42,500
Nov 21, 2024	0.34	0.34	0.34	0.34	-	1.52%	3,500
Nov 20, 2024	0.33	0.34	0.32	0.33	-	-	12,843
Nov 19, 2024	0.33	0.33	0.32	0.33	-	3.13%	9,000
Nov 18, 2024	0.36	0.36	0.32	0.32	-	-3.03%	39,707
Nov 15, 2024	0.36	0.36	0.33	0.33	-	-12.00%	8,500
Nov 14, 2024	0.38	0.38	0.35	0.38	-	1.35%	8,065
Nov 13, 2024	0.44	0.44	0.37	0.37	-	-7.50%	54,000
Nov 12, 2024	0.41	0.41	0.40	0.40	-	3.90%	5,500
Nov 11, 2024	0.47	0.47	0.39	0.39	-	-10.47%	25,300
Nov 8, 2024	0.44	0.44	0.43	0.43	-	-5.49%	1,009,500
Nov 7, 2024	0.48	0.48	0.46	0.46	-	-3.19%	14,500
Nov 6, 2024	0.47	0.47	0.47	0.47	-	1.08%	2,000
Nov 5, 2024	0.47	0.48	0.47	0.47	-	-5.10%	6,100
Nov 4, 2024	0.49	0.49	0.49	0.49	-	-	6,500
Nov 1, 2024	0.51	0.51	0.49	0.49	-	-3.92%	2,033
Oct 31, 2024	0.51	0.51	0.51	0.51	-	2.00%	500
Oct 30, 2024	0.50	0.50	0.50	0.50	-	4.17%	1,000
Oct 29, 2024	0.51	0.51	0.47	0.48	-	-2.04%	24,800
Oct 28, 2024	0.52	0.52	0.48	0.49	-	-2.00%	11,000
Oct 25, 2024	0.50	0.50	0.50	0.50	-	-3.85%	2,500
Oct 24, 2024	0.53	0.53	0.50	0.52	-	4.00%	14,175
Oct 23, 2024	0.53	0.53	0.50	0.50	-	-	97,711
Oct 22, 2024	0.50	0.50	0.50	0.50	-	-	24,058
Oct 21, 2024	0.53	0.53	0.50	0.50	-	-	10,500
Oct 18, 2024	0.51	0.52	0.50	0.50	-	-1.96%	7,090
Oct 17, 2024	0.52	0.52	0.51	0.51	-	2.00%	8,500
Oct 16, 2024	0.51	0.51	0.50	0.50	-	-1.96%	13,900
Oct 15, 2024	0.53	0.53	0.50	0.51	-	-3.77%	52,590
Oct 11, 2024	0.53	0.53	0.50	0.53	-	-	110,500
Oct 10, 2024	0.56	0.56	0.50	0.53	-	-5.36%	113,600
Oct 9, 2024	0.57	0.57	0.53	0.56	-	-	49,600
Oct 8, 2024	0.55	0.56	0.50	0.56	-	5.66%	30,500
Oct 7, 2024	0.55	0.55	0.53	0.53	-	-1.85%	38,600
Oct 4, 2024	0.58	0.58	0.53	0.54	-	-5.26%	37,000
Oct 3, 2024	0.53	0.57	0.50	0.57	-	14.00%	68,500
Oct 2, 2024	0.50	0.50	0.50	0.50	-	2.04%	8,500
Oct 1, 2024	0.51	0.53	0.49	0.49	-	-3.92%	45,007
Sep 30, 2024	0.49	0.52	0.49	0.51	-	4.08%	71,500
Sep 27, 2024	0.50	0.52	0.49	0.49	-	-	60,000
Sep 26, 2024	0.50	0.50	0.49	0.49	-	-	39,500
Sep 25, 2024	0.50	0.50	0.48	0.49	-	-	17,000
Sep 24, 2024	0.51	0.51	0.48	0.49	-	-1.01%	24,900
Sep 23, 2024	0.50	0.51	0.49	0.50	-	2.06%	28,000
Sep 20, 2024	0.49	0.49	0.48	0.49	-	2.11%	37,333
Sep 19, 2024	0.47	0.49	0.47	0.48	-	-1.04%	11,800
Sep 18, 2024	0.48	0.48	0.47	0.48	-	4.35%	65,000
Sep 17, 2024	0.49	0.50	0.46	0.46	-	-7.07%	114,000
Sep 16, 2024	0.50	0.50	0.48	0.50	-	4.21%	10,540
Sep 13, 2024	0.48	0.49	0.48	0.48	-	-1.04%	39,500
Sep 12, 2024	0.48	0.49	0.48	0.48	-	1.05%	22,500
Sep 11, 2024	0.50	0.50	0.47	0.48	-	-5.00%	29,070
Sep 10, 2024	0.50	0.52	0.49	0.50	-	4.17%	10,678