Skip to main content
EMP Metals Corp. (CSE: EMPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.390
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST

EMP Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.390.390.390.39--3,500
Dec 19, 20240.390.390.390.39--1,000
Dec 18, 20240.400.400.390.39--1.27%7,500
Dec 17, 20240.400.400.400.40-1.28%3,205
Dec 16, 20240.390.390.390.39--15,500
Dec 13, 20240.360.390.350.39-9.86%9,500
Dec 12, 20240.370.390.350.36--7.79%56,400
Dec 11, 20240.390.390.390.39--900
Dec 10, 20240.390.390.370.39-24.19%18,591
Dec 9, 20240.310.310.310.31---
Dec 6, 20240.300.310.300.31-3.33%10,000
Dec 5, 20240.350.350.300.30--22,630
Dec 4, 20240.320.320.300.30--3.23%26,400
Dec 3, 20240.340.340.310.31--3.13%11,741
Dec 2, 20240.350.350.320.32-4.92%2,000
Nov 29, 20240.310.310.310.31---
Nov 28, 20240.330.340.310.31-1.67%10,600
Nov 27, 20240.320.320.280.30--6.25%35,625
Nov 26, 20240.340.340.320.32-3.23%3,500
Nov 25, 20240.300.330.300.31--3.13%16,516
Nov 22, 20240.340.340.300.32--4.48%42,500
Nov 21, 20240.340.340.340.34-1.52%3,500
Nov 20, 20240.330.340.320.33--12,843
Nov 19, 20240.330.330.320.33-3.13%9,000
Nov 18, 20240.360.360.320.32--3.03%39,707
Nov 15, 20240.360.360.330.33--12.00%8,500
Nov 14, 20240.380.380.350.38-1.35%8,065
Nov 13, 20240.440.440.370.37--7.50%54,000
Nov 12, 20240.410.410.400.40-3.90%5,500
Nov 11, 20240.470.470.390.39--10.47%25,300
Nov 8, 20240.440.440.430.43--5.49%1,009,500
Nov 7, 20240.480.480.460.46--3.19%14,500
Nov 6, 20240.470.470.470.47-1.08%2,000
Nov 5, 20240.470.480.470.47--5.10%6,100
Nov 4, 20240.490.490.490.49--6,500
Nov 1, 20240.510.510.490.49--3.92%2,033
Oct 31, 20240.510.510.510.51-2.00%500
Oct 30, 20240.500.500.500.50-4.17%1,000
Oct 29, 20240.510.510.470.48--2.04%24,800
Oct 28, 20240.520.520.480.49--2.00%11,000
Oct 25, 20240.500.500.500.50--3.85%2,500
Oct 24, 20240.530.530.500.52-4.00%14,175
Oct 23, 20240.530.530.500.50--97,711
Oct 22, 20240.500.500.500.50--24,058
Oct 21, 20240.530.530.500.50--10,500
Oct 18, 20240.510.520.500.50--1.96%7,090
Oct 17, 20240.520.520.510.51-2.00%8,500
Oct 16, 20240.510.510.500.50--1.96%13,900
Oct 15, 20240.530.530.500.51--3.77%52,590
Oct 11, 20240.530.530.500.53--110,500
Oct 10, 20240.560.560.500.53--5.36%113,600
Oct 9, 20240.570.570.530.56--49,600
Oct 8, 20240.550.560.500.56-5.66%30,500
Oct 7, 20240.550.550.530.53--1.85%38,600
Oct 4, 20240.580.580.530.54--5.26%37,000
Oct 3, 20240.530.570.500.57-14.00%68,500
Oct 2, 20240.500.500.500.50-2.04%8,500
Oct 1, 20240.510.530.490.49--3.92%45,007
Sep 30, 20240.490.520.490.51-4.08%71,500
Sep 27, 20240.500.520.490.49--60,000
Sep 26, 20240.500.500.490.49--39,500
Sep 25, 20240.500.500.480.49--17,000
Sep 24, 20240.510.510.480.49--1.01%24,900
Sep 23, 20240.500.510.490.50-2.06%28,000
Sep 20, 20240.490.490.480.49-2.11%37,333
Sep 19, 20240.470.490.470.48--1.04%11,800
Sep 18, 20240.480.480.470.48-4.35%65,000
Sep 17, 20240.490.500.460.46--7.07%114,000
Sep 16, 20240.500.500.480.50-4.21%10,540
Sep 13, 20240.480.490.480.48--1.04%39,500
Sep 12, 20240.480.490.480.48-1.05%22,500
Sep 11, 20240.500.500.470.48--5.00%29,070
Sep 10, 20240.500.520.490.50-4.17%10,678
Sep 9, 20240.460.480.460.48-4.35%25,300
Sep 6, 20240.490.490.460.46-2.22%13,138
Sep 5, 20240.500.500.450.45--2,200
Sep 4, 20240.450.450.450.45--1,500
Sep 3, 20240.440.450.440.45-2.27%5,691
Aug 30, 20240.450.450.440.44--2.22%5,000
Aug 29, 20240.500.500.450.45--4.26%57,400
Aug 28, 20240.500.500.470.47--7,500
Aug 27, 20240.500.500.470.47--6.00%85,713
Aug 26, 20240.490.500.470.50-1.01%36,602
Aug 23, 20240.500.500.500.50-1.02%5,140
Aug 22, 20240.480.490.480.49--7,583
Aug 21, 20240.520.520.490.49--2.00%64,103
Aug 20, 20240.500.530.490.50-5.26%79,248
Aug 19, 20240.480.490.470.48--39,565
Aug 16, 20240.460.480.440.48-5.56%29,232
Aug 15, 20240.400.460.400.45-3.45%129,149
Aug 14, 20240.440.440.400.44--17,975
Aug 13, 20240.410.440.410.44-3.57%69,701
Aug 12, 20240.390.420.390.42-8.39%42,850
Aug 9, 20240.430.430.380.39--3.13%35,712
Aug 8, 20240.410.410.400.40-1.27%106,223
Aug 7, 20240.390.410.390.40-3.95%35,940
Aug 6, 20240.370.410.370.38-4.11%33,603
Aug 2, 20240.360.400.360.37--2.67%24,000
Aug 1, 20240.350.410.350.38-8.70%169,750
Jul 31, 20240.350.350.330.35-2.22%34,000