EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.65	0.68	0.65	0.66	0.66	-2.94%	18,900
Jan 16, 2026	0.68	0.69	0.66	0.68	0.68	-	42,800
Jan 15, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	141,511
Jan 14, 2026	0.69	0.69	0.62	0.65	0.65	-7.14%	71,833
Jan 13, 2026	0.62	0.70	0.59	0.70	0.70	11.11%	258,725
Jan 12, 2026	0.50	0.66	0.50	0.63	0.63	26.00%	109,151
Jan 9, 2026	0.46	0.50	0.46	0.50	0.50	7.53%	74,929
Jan 8, 2026	0.49	0.49	0.47	0.47	0.47	-	4,206
Jan 7, 2026	0.49	0.49	0.47	0.47	0.47	-2.11%	29,250
Jan 5, 2026	0.45	0.48	0.44	0.48	0.48	3.26%	5,602
Jan 2, 2026	0.47	0.47	0.46	0.46	0.46	-5.15%	14,000
Dec 31, 2025	0.48	0.49	0.48	0.49	0.49	-	1,000
Dec 30, 2025	0.48	0.49	0.47	0.49	0.49	-	32,000
Dec 29, 2025	0.44	0.51	0.44	0.49	0.49	14.12%	62,068
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-	18,000
Dec 23, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	500
Dec 22, 2025	0.43	0.43	0.43	0.43	0.43	-	2,500
Dec 19, 2025	0.45	0.45	0.43	0.43	0.43	-2.82%	4,500
Dec 18, 2025	0.44	0.45	0.44	0.44	0.44	5.36%	45,500
Dec 17, 2025	0.43	0.44	0.42	0.42	0.42	-	14,000
Dec 16, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	15,134
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-	9,500
Dec 11, 2025	0.45	0.45	0.42	0.43	0.43	-7.61%	13,500
Dec 9, 2025	0.46	0.46	0.46	0.46	0.46	5.75%	5,000
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	-5.43%	1,000
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