EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.38	0.38	0.35	0.38	-	1.35%	15,500
Sep 4, 2025	0.36	0.37	0.35	0.37	-	5.71%	6,000
Sep 3, 2025	0.38	0.38	0.35	0.35	-	-5.41%	12,238
Sep 2, 2025	0.35	0.37	0.33	0.37	-	5.71%	89,172
Aug 29, 2025	0.35	0.37	0.35	0.35	-	2.94%	16,010
Aug 28, 2025	0.31	0.34	0.31	0.34	-	6.25%	119,500
Aug 27, 2025	0.31	0.35	0.30	0.32	-	6.67%	45,500
Aug 26, 2025	0.40	0.40	0.29	0.30	-	7.14%	163,187
Aug 25, 2025	0.29	0.30	0.27	0.28	-	-6.67%	38,290
Aug 22, 2025	0.30	0.30	0.30	0.30	-	-9.09%	1,964
Aug 21, 2025	0.31	0.33	0.31	0.33	-	17.86%	11,511
Aug 20, 2025	0.29	0.32	0.28	0.28	-	-1.75%	76,000
Aug 19, 2025	0.29	0.29	0.29	0.29	-	-	16,862
Aug 18, 2025	0.36	0.36	0.28	0.29	-	-21.92%	308,272
Aug 15, 2025	0.37	0.37	0.37	0.37	-	1.39%	15,500
Aug 14, 2025	0.37	0.37	0.35	0.36	-	-1.37%	22,200
Aug 13, 2025	0.38	0.38	0.37	0.37	-	-1.35%	9,774
Aug 12, 2025	0.35	0.44	0.33	0.37	-	13.85%	105,420
Aug 11, 2025	0.33	0.34	0.32	0.33	-	8.33%	73,423
Aug 8, 2025	0.30	0.30	0.30	0.30	-	-	-
Aug 7, 2025	0.30	0.30	0.30	0.30	-	-	10,500
Aug 6, 2025	0.26	0.30	0.26	0.30	-	11.11%	7,000
Aug 5, 2025	0.26	0.31	0.26	0.27	-	-10.00%	15,543
Aug 1, 2025	0.30	0.30	0.30	0.30	-	-	-
Jul 31, 2025	0.30	0.30	0.30	0.30	-	-	5,000
Jul 30, 2025	0.34	0.34	0.30	0.30	-	-6.25%	21,833
Jul 29, 2025	0.32	0.32	0.32	0.32	-	6.67%	6,443
Jul 28, 2025	0.33	0.33	0.30	0.30	-	-7.69%	13,553
Jul 25, 2025	0.27	0.33	0.27	0.33	-	22.64%	19,915
Jul 24, 2025	0.26	0.28	0.26	0.27	-	-1.85%	70,030
Jul 23, 2025	0.23	0.27	0.23	0.27	-	28.57%	98,000
Jul 22, 2025	0.23	0.23	0.21	0.21	-	-8.70%	28,524
Jul 21, 2025	0.25	0.25	0.23	0.23	-	-4.17%	55,419
Jul 18, 2025	0.25	0.25	0.24	0.24	-	6.67%	42,653
Jul 17, 2025	0.23	0.23	0.23	0.23	-	-	9,500
Jul 16, 2025	0.23	0.23	0.23	0.23	-	2.27%	5,000
Jul 15, 2025	0.22	0.22	0.22	0.22	-	-	-
Jul 14, 2025	0.22	0.22	0.22	0.22	-	-	9,721
Jul 11, 2025	0.23	0.24	0.21	0.22	-	-4.35%	106,716
Jul 10, 2025	0.23	0.23	0.23	0.23	-	-	7,000
Jul 9, 2025	0.23	0.23	0.23	0.23	-	2.22%	3,174
Jul 8, 2025	0.24	0.24	0.22	0.23	-	-2.17%	6,500
Jul 7, 2025	0.23	0.23	0.23	0.23	-	-	24,500
Jul 4, 2025	0.24	0.24	0.23	0.23	-	-	1,000
Jul 3, 2025	0.22	0.23	0.22	0.23	-	4.55%	8,409
Jul 2, 2025	0.26	0.26	0.22	0.22	-	-8.33%	13,423
Jun 30, 2025	0.23	0.24	0.23	0.24	-	4.35%	28,500
Jun 27, 2025	0.23	0.23	0.23	0.23	-	-	-
Jun 26, 2025	0.23	0.23	0.23	0.23	-	-	11,500
Jun 25, 2025	0.25	0.25	0.22	0.23	-	-8.00%	16,651