EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.57	0.60	0.57	0.57	0.57	-1.72%	137,000
Feb 26, 2026	0.59	0.60	0.58	0.58	0.58	3.57%	19,039
Feb 25, 2026	0.61	0.61	0.56	0.56	0.56	-6.67%	30,550
Feb 24, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	238,680
Feb 23, 2026	0.64	0.67	0.61	0.65	0.65	3.17%	54,000
Feb 20, 2026	0.63	0.69	0.63	0.63	0.63	-3.08%	32,990
Feb 19, 2026	0.67	0.67	0.65	0.65	0.65	4.84%	7,500
Feb 18, 2026	0.65	0.65	0.58	0.62	0.62	-4.62%	42,350
Feb 17, 2026	0.68	0.69	0.65	0.65	0.65	-	8,382
Feb 13, 2026	0.70	0.70	0.65	0.65	0.65	-9.72%	21,700
Feb 12, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	15,800
Feb 11, 2026	0.71	0.71	0.65	0.69	0.69	-1.43%	22,235
Feb 10, 2026	0.67	0.72	0.65	0.70	0.70	-2.78%	106,000
Feb 9, 2026	0.75	0.80	0.71	0.72	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