EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.75	0.80	0.71	0.72	-	2.86%	71,698
Feb 6, 2026	0.79	0.79	0.70	0.70	0.70	-7.89%	93,102
Feb 5, 2026	0.80	0.80	0.72	0.76	0.76	-3.80%	34,000
Feb 4, 2026	0.78	0.83	0.78	0.79	0.79	2.60%	57,720
Feb 3, 2026	0.84	0.84	0.77	0.77	0.77	-12.50%	59,350
Feb 2, 2026	0.89	0.90	0.88	0.88	0.88	-	19,085
Jan 30, 2026	0.90	0.90	0.86	0.88	0.88	3.53%	112,097
Jan 29, 2026	0.90	0.90	0.85	0.85	0.85	-3.41%	81,600
Jan 28, 2026	0.96	0.99	0.84	0.88	0.88	-5.38%	359,812
Jan 27, 2026	0.92	1.00	0.90	0.93	0.93	3.33%	391,259
Jan 26, 2026	0.92	1.03	0.90	0.90	0.90	8.43%	268,256
Jan 23, 2026	0.70	0.88	0.70	0.83	0.83	13.70%	229,270
Jan 22, 2026	0.67	0.74	0.67	0.73	0.73	8.96%	169,943
Jan 21, 2026	0.67	0.68	0.66	0.67	0.67	-	19,925
Jan 20, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	22,500
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