EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.43	0.43	0.40	0.40	0.40	-11.11%	425,888
Oct 8, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	22,500
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-	20,256
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	10,500
Oct 3, 2025	0.40	0.41	0.40	0.41	0.41	17.14%	78,500
Oct 2, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	16,804
Oct 1, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	4,000
Sep 30, 2025	0.38	0.38	0.37	0.37	0.37	-7.50%	54,500
Sep 29, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	19,400
Sep 26, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	85,130
Sep 25, 2025	0.40	0.40	0.40	0.40	0.40	-9.09%	50,405
Sep 24, 2025	0.44	0.44	0.44	0.44	0.44	-	21,804
Sep 23, 2025	0.45	0.45	0.43	0.44	0.44	-	24,000
Sep 22, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	31,505
Sep 19, 2025	0.49	0.49	0.45	0.46	0.46	1.11%	8,956
Sep 18, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	9,200
Sep 17, 2025	0.45	0.45	0.43	0.44	0.44	2.33%	13,500
Sep 16, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	18,500
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	9.09%	31,449
Sep 12, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	42,500
Sep 11, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	19,000
Sep 10, 2025	0.40	0.40	0.39	0.39	0.39	2.63%	26,025
Sep 9, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	18,552
Sep 8, 2025	0.39	0.39	0.36	0.36	0.36	-4.00%	13,944
Sep 5, 2025	0.38	0.38	0.35	0.38	0.38	1.35%	15,500
Sep 4, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	6,000
Sep 3, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	12,238
Sep 2, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	89,172
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	16,010
Aug 28, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	119,500
Aug 27, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	45,500
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	10.71%	163,187
Aug 25, 2025	0.29	0.30	0.27	0.28	0.28	-6.67%	38,290
Aug 22, 2025	0.30	0.30	0.30	0.30	0.30	-9.09%	1,964
Aug 21, 2025	0.31	0.33	0.31	0.33	0.33	17.86%	11,511
Aug 20, 2025	0.29	0.32	0.28	0.28	0.28	-1.75%	76,000
Aug 19, 2025	0.29	0.29	0.29	0.29	0.29	-	16,862
Aug 18, 2025	0.36	0.36	0.28	0.29	0.29	-21.92%	308,272
Aug 15, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	15,500
Aug 14, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	22,200
Aug 13, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	9,774
Aug 12, 2025	0.37	0.38	0.37	0.38	0.38	16.92%	105,420
Aug 11, 2025	0.33	0.33	0.33	0.33	0.33	8.33%	73,423
Aug 8, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 7, 2025	0.30	0.30	0.30	0.30	0.30	-	10,500
Aug 6, 2025	0.26	0.30	0.26	0.30	0.30	11.11%	7,000
Aug 5, 2025	0.26	0.31	0.26	0.27	0.27	-10.00%	15,543
Aug 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-	5,000
Jul 30, 2025	0.34	0.34	0.30	0.30	0.30	-6.25%	21,833