EMP Metals Corp. (CSE:EMPS)
Canada
· Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
Mar 27, 2025, 3:27 PM EST
EMP Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13.46% | 1,000 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 27, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 6,000 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -7.14% | 2,000 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 11,500 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | - | 2,000 |
| Mar 21, 2025 | 0.25 | 0.30 | 0.25 | 0.27 | - | 8.00% | 67,000 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -12.28% | 10,000 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 5.56% | 3,275 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 12,130 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 3.85% | 33,780 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.14% | 12,400 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 10,600 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 2,500 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 5,300 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.22 | 0.29 | - | -3.33% | 24,000 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 8,108 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Mar 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 1,700 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | 1.72% | 7,500 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 2,500 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -13.43% | 20,000 |
| Feb 21, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 4.69% | 1,500 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Feb 19, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | - | 6.67% | 22,500 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -11.11% | 1,158 |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Feb 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 10.66% | 1,500 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 8,000 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -14.29% | 3,500 |
| Feb 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 12.90% | 2,000 |
| Feb 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 2,541 |
| Feb 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 1,450 |
| Feb 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 12,483 |
| Feb 3, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -8.57% | 11,000 |
| 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 |