EMP Metals Corp. (CSE:EMPS)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0300 (11.11%)
Apr 24, 2025, 2:55 PM EDT
EMP Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 11.11% | 7,500 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 8.00% | 57,800 |
| Apr 22, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 19.05% | 210,000 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 15,000 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 42,500 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 101,052 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 17,500 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -12.00% | 67,750 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 3,833 |
| Apr 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 8.00% | 4,500 |
| Apr 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 8,000 |
| Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 7, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 9,000 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -15.25% | 64,300 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 2, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | 5.36% | 8,060 |
| Apr 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | -5.08% | 4,000 |
| 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 |