EMP Metals Corp. (CSE:EMPS)
 0.5000
 +0.0050 (1.01%)
  Oct 31, 2025, 3:59 PM EDT
EMP Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 5,500 | 
| 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 | -7.55% | 156,503 | 
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 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 | 4.00% | 24,300 | 
| Oct 23, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | 0.50 | 6.38% | 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 | 8.89% | 156,400 | 
| Oct 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 93,000 | 
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.26% | 171,521 | 
| Oct 15, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 2.15% | 41,580 | 
| Oct 14, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 2.20% | 1,050 | 
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 13.75% | 48,750 | 
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 572,888 | 
| Oct 8, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.14% | 22,500 | 
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20,256 | 
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 10,500 | 
| Oct 3, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 17.14% | 78,500 | 
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 16,804 | 
| Oct 1, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 4,000 | 
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 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 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | 50,405 | 
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 21,804 | 
| Sep 23, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 24,000 | 
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.30% | 31,505 | 
| Sep 19, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | 1.11% | 8,956 | 
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 9,200 | 
| Sep 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 13,500 | 
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 18,500 | 
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 9.09% | 31,449 | 
| Sep 12, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 42,500 | 
| Sep 11, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 19,000 | 
| Sep 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 26,025 | 
| Sep 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 18,552 | 
| Sep 8, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 13,944 | 
| Sep 5, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 15,500 | 
| Sep 4, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 6,000 | 
| Sep 3, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 12,238 | 
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 89,172 | 
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 16,010 | 
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 119,500 | 
| Aug 27, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 45,500 | 
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 163,187 | 
| Aug 25, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 38,290 | 
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 1,964 | 
| Aug 21, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 17.86% | 11,511 |