EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	4,400
Dec 4, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	3,000
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	932
Dec 2, 2025	0.46	0.46	0.45	0.45	0.45	-4.26%	1,694
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	18,045
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	6.98%	4,500
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	-	16,784
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	17,000
Nov 24, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	261,700
Nov 21, 2025	0.41	0.42	0.41	0.42	0.42	-2.35%	3,300
Nov 20, 2025	0.44	0.44	0.43	0.43	0.43	-5.56%	32,328
Nov 19, 2025	0.47	0.47	0.45	0.45	0.45	-	6,500
Nov 18, 2025	0.47	0.47	0.43	0.45	0.45	-3.23%	14,572
Nov 17, 2025	0.50	0.50	0.46	0.47	0.47	-4.12%	5,000
Nov 14, 2025	0.48	0.49	0.47	0.49	0.49	4.30%	5,000
Nov 13, 2025	0.48	0.49	0.47	0.47	0.47	-2.11%	22,500
Nov 12, 2025	0.48	0.48	0.48	0.48	0.48	-2.06%	543
Nov 11, 2025	0.49	0.49	0.48	0.49	0.49	1.04%	5,500
Nov 10, 2025	0.49	0.49	0.48	0.48	0.48	4.35%	3,000
Nov 7, 2025	0.50	0.50	0.46	0.46	0.46	-3.16%	3,500
Nov 6, 2025	0.52	0.52	0.48	0.48	0.48	-8.65%	10,900
Nov 5, 2025	0.55	0.55	0.51	0.52	0.52	1.96%	14,839
Nov 4, 2025	0.46	0.51	0.46	0.51	0.51	3.03%	65,630
Nov 3, 2025	0.50	0.52	0.49	0.50	0.50	-1.00%	43,044
Oct 31, 2025	0.50	0.50	0.47	0.50	0.50	1.01%	67,000
Oct 30, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	1,500
Oct 29, 2025	0.48	0.52	0.46	0.49	0.49	2.08%	156,503
Oct 28, 2025	0.53	0.53	0.48	0.48	0.48	-5.88%	56,070
Oct 27, 2025	0.50	0.52	0.50	0.51	0.51	-1.92%	15,000
Oct 24, 2025	0.52	0.52	0.50	0.52	0.52	6.12%	24,300
Oct 23, 2025	0.47	0.52	0.46	0.49	0.49	4.26%	395,016
Oct 22, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	28,000
Oct 21, 2025	0.48	0.50	0.48	0.48	0.48	-3.06%	12,005
Oct 20, 2025	0.46	0.50	0.46	0.49	0.49	11.36%	156,400
Oct 17, 2025	0.45	0.45	0.44	0.44	0.44	-	93,000
Oct 16, 2025	0.45	0.46	0.44	0.44	0.44	-6.38%	171,521
Oct 15, 2025	0.43	0.48	0.43	0.47	0.47	1.08%	41,580
Oct 14, 2025	0.49	0.49	0.47	0.47	0.47	3.33%	1,050
Oct 10, 2025	0.43	0.48	0.43	0.45	0.45	-1.10%	48,750
Oct 9, 2025	0.43	0.46	0.40	0.46	0.46	-	572,888
Oct 8, 2025	0.44	0.46	0.42	0.46	0.46	10.98%	22,500
Oct 7, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	20,256
Oct 6, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	10,500
Oct 3, 2025	0.37	0.41	0.37	0.41	0.41	12.33%	78,500
Oct 2, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	16,804
Oct 1, 2025	0.37	0.39	0.37	0.38	0.38	-1.30%	4,000
Sep 30, 2025	0.40	0.40	0.37	0.39	0.39	-3.75%	54,500
Sep 29, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	19,400
Sep 26, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	85,130
Sep 25, 2025	0.45	0.45	0.40	0.40	0.40	-16.67%	50,405