EMP Metals Corp. (CSE:EMPS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.35 | 0.35 | 0.25 | 0.26 | - | -21.21% | 292,005 |
| Jun 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 2,000 |
| Jun 2, 2025 | 0.37 | 0.37 | 0.30 | 0.30 | - | -18.92% | 81,000 |
| May 30, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 4.23% | 6,469 |
| May 29, 2025 | 0.25 | 0.36 | 0.25 | 0.36 | - | 47.92% | 220,752 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,455 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 6,900 |
| May 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 105,000 |
| May 23, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 2.13% | 9,500 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 1,500 |
| May 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 4,500 |
| May 20, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.09% | 36,443 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.22% | 53,500 |
| May 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -10.00% | 10,500 |
| May 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | -3.85% | 1,660 |
| May 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13.04% | 1,000 |
| May 9, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -11.54% | 39,100 |
| May 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.96% | 3,500 |
| May 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 1,500 |
| May 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 2,000 |
| May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 3,500 |
| May 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5.88% | 2,000 |
| May 1, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | - | 11,500 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 4,000 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 3,000 |
| Apr 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.56% | 2,680 |
| Apr 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -10.00% | 20,500 |
| 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 |