EMP Metals Corp. (CSE:EMPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.2750
+0.0150 (5.77%)
Jun 5, 2025, 11:17 AM EDT

EMP Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.350.350.250.26--21.21%292,005
Jun 3, 20250.330.330.330.33-10.00%2,000
Jun 2, 20250.370.370.300.30--18.92%81,000
May 30, 20250.360.380.360.37-4.23%6,469
May 29, 20250.250.360.250.36-47.92%220,752
May 28, 20250.240.240.240.24--1,455
May 27, 20250.240.240.240.24-4.35%6,900
May 26, 20250.240.240.230.23--4.17%105,000
May 23, 20250.240.240.220.24-2.13%9,500
May 22, 20250.240.240.240.24--2.08%1,500
May 21, 20250.240.240.230.24--4,500
May 20, 20250.220.240.220.24-9.09%36,443
May 16, 20250.220.220.220.22---
May 15, 20250.210.220.210.22--2.22%53,500
May 14, 20250.250.250.230.23--10.00%10,500
May 13, 20250.240.250.240.25--3.85%1,660
May 12, 20250.260.260.260.26-13.04%1,000
May 9, 20250.250.260.230.23--11.54%39,100
May 8, 20250.250.260.250.26-1.96%3,500
May 7, 20250.260.260.260.26--1.92%1,500
May 6, 20250.270.270.260.26--1.89%2,000
May 5, 20250.270.270.270.27--1.85%3,500
May 2, 20250.270.270.270.27-5.88%2,000
May 1, 20250.260.260.240.26--11,500
Apr 30, 20250.250.260.250.26-2.00%4,000
Apr 29, 20250.260.260.250.25--1.96%3,000
Apr 28, 20250.280.280.260.26--5.56%2,680
Apr 25, 20250.290.290.270.27--10.00%20,500
Apr 24, 20250.280.300.280.30-11.11%7,500
Apr 23, 20250.260.270.250.27-8.00%57,800
Apr 22, 20250.210.250.210.25-19.05%210,000
Apr 21, 20250.230.230.210.21--8.70%15,000
Apr 17, 20250.230.230.230.23-4.55%42,500
Apr 16, 20250.230.230.220.22--101,052
Apr 15, 20250.210.220.210.22--17,500
Apr 14, 20250.230.230.210.22--12.00%67,750
Apr 11, 20250.260.260.250.25--7.41%3,833
Apr 10, 20250.260.270.260.27-8.00%4,500
Apr 9, 20250.270.270.250.25--7.41%8,000
Apr 8, 20250.270.270.270.27---
Apr 7, 20250.250.270.250.27-8.00%9,000
Apr 4, 20250.270.270.240.25--15.25%64,300
Apr 3, 20250.300.300.300.30---
Apr 2, 20250.250.300.250.30-5.36%8,060
Apr 1, 20250.250.280.250.28--5.08%4,000
Mar 31, 20250.300.300.300.30-13.46%1,000
Mar 28, 20250.260.260.260.26---
Mar 27, 20250.280.280.260.26--6,000
Mar 26, 20250.260.270.260.26--7.14%2,000
Mar 25, 20250.280.280.280.28-3.70%11,500