EMP Metals Corp. (CSE:EMPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.5000
+0.0050 (1.01%)
Oct 31, 2025, 3:59 PM EDT

EMP Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.500.500.490.490.49-1.01%5,500
Oct 30, 20250.500.500.500.500.501.02%1,500
Oct 29, 20250.480.520.460.490.49-7.55%156,503
Oct 28, 20250.530.530.530.530.533.92%56,070
Oct 27, 20250.500.520.500.510.51-1.92%15,000
Oct 24, 20250.520.520.500.520.524.00%24,300
Oct 23, 20250.460.510.460.500.506.38%395,016
Oct 22, 20250.480.490.470.470.47-1.05%28,000
Oct 21, 20250.480.500.480.480.48-3.06%12,005
Oct 20, 20250.460.500.460.490.498.89%156,400
Oct 17, 20250.440.450.440.450.45-93,000
Oct 16, 20250.450.450.450.450.45-5.26%171,521
Oct 15, 20250.450.480.450.480.482.15%41,580
Oct 14, 20250.490.490.470.470.472.20%1,050
Oct 10, 20250.460.460.460.460.4613.75%48,750
Oct 9, 20250.400.400.400.400.40-11.11%572,888
Oct 8, 20250.420.450.420.450.457.14%22,500
Oct 7, 20250.420.420.420.420.42-20,256
Oct 6, 20250.420.420.420.420.422.44%10,500
Oct 3, 20250.400.410.400.410.4117.14%78,500
Oct 2, 20250.350.350.350.350.35-7.89%16,804
Oct 1, 20250.370.390.370.380.382.70%4,000
Sep 30, 20250.380.380.370.370.37-7.50%54,500
Sep 29, 20250.410.410.400.400.40-4.76%19,400
Sep 26, 20250.400.420.400.420.425.00%85,130
Sep 25, 20250.400.400.400.400.40-9.09%50,405
Sep 24, 20250.440.440.440.440.44-21,804
Sep 23, 20250.450.450.430.440.44-24,000
Sep 22, 20250.440.440.440.440.44-3.30%31,505
Sep 19, 20250.490.490.450.460.461.11%8,956
Sep 18, 20250.450.450.450.450.452.27%9,200
Sep 17, 20250.450.450.430.440.442.33%13,500
Sep 16, 20250.430.430.430.430.432.38%18,500
Sep 15, 20250.420.420.420.420.429.09%31,449
Sep 12, 20250.400.400.380.390.39-2.53%42,500
Sep 11, 20250.390.400.380.400.401.28%19,000
Sep 10, 20250.400.400.390.390.392.63%26,025
Sep 9, 20250.380.380.380.380.385.56%18,552
Sep 8, 20250.390.390.360.360.36-4.00%13,944
Sep 5, 20250.380.380.350.380.381.35%15,500
Sep 4, 20250.360.370.350.370.375.71%6,000
Sep 3, 20250.380.380.350.350.35-5.41%12,238
Sep 2, 20250.370.370.370.370.375.71%89,172
Aug 29, 20250.350.350.350.350.352.94%16,010
Aug 28, 20250.340.340.340.340.343.03%119,500
Aug 27, 20250.310.330.310.330.336.45%45,500
Aug 26, 20250.310.310.310.310.3110.71%163,187
Aug 25, 20250.290.300.270.280.28-6.67%38,290
Aug 22, 20250.300.300.300.300.30-9.09%1,964
Aug 21, 20250.310.330.310.330.3317.86%11,511