EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.58	0.58	0.55	0.56	0.56	-	25,500
Apr 30, 2026	0.52	0.56	0.51	0.56	0.56	7.69%	120,000
Apr 29, 2026	0.53	0.53	0.52	0.52	0.52	4.00%	1,567
Apr 28, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	1,135,700
Apr 27, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	35,500
Apr 24, 2026	0.55	0.55	0.53	0.53	0.53	-7.02%	12,050
Apr 23, 2026	0.55	0.57	0.52	0.57	0.57	3.64%	12,338
Apr 22, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	6,622
Apr 21, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	19,000
Apr 20, 2026	0.57	0.57	0.56	0.56	0.56	-	6,656
Apr 17, 2026	0.58	0.58	0.55	0.56	0.56	1.82%	15,500
Apr 15, 2026	0.58	0.59	0.55	0.55	0.55	-	22,700
Apr 14, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	5,500
Apr 13, 2026	0.59	0.59	0.56	0.56	0.56	-1.75%	3,900
Apr 10, 2026	0.58	0.58	0.55	0.57	0.57	-	14,913
Apr 9, 2026	0.57	0.60	0.55	0.57	0.57	-	42,300
Apr 8, 2026	0.58	0.58	0.55	0.57	0.57	-3.39%	31,400
Apr 7, 2026	0.59	0.59	0.59	0.59	0.59	-	7,000
Apr 6, 2026	0.61	0.61	0.57	0.59	0.59	-3.28%	21,135
Apr 2, 2026	0.62	0.62	0.59	0.61	0.61	-3.17%	11,541
Apr 1, 2026	0.69	0.70	0.62	0.63	0.63	-7.35%	19,500
Mar 31, 2026	0.64	0.68	0.59	0.68	0.68	7.94%	132,620
Mar 30, 2026	0.41	0.65	0.41	0.63	0.63	-10.00%	209,707
Mar 27, 2026	0.73	0.73	0.69	0.70	0.70	-6.67%	15,322
Mar 26, 2026	0.75	0.75	0.73	0.75	0.75	-6.25%	47,056
Mar 25, 2026	0.65	0.80	0.65	0.80	0.80	23.08%	74,038
Mar 24, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	11,000
Mar 23, 2026	0.62	0.63	0.62	0.63	0.63	16.67%	1,055
Mar 20, 2026	0.65	0.65	0.54	0.54	0.54	-16.92%	63,190
Mar 19, 2026	0.64	0.65	0.62	0.65	0.65	-	11,646
Mar 18, 2026	0.67	0.67	0.65	0.65	0.65	-	7,178
Mar 17, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	26,908
Mar 16, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	12,797
Mar 13, 2026	0.59	0.67	0.55	0.64	0.64	8.47%	122,170
Mar 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	21,500
Mar 11, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	6,050
Mar 10, 2026	0.57	0.58	0.57	0.58	0.58	-	7,050
Mar 9, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	5,000
Mar 6, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	6,540
Mar 5, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	1,500
Mar 4, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	112,000
Mar 3, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	10,500
Mar 2, 2026	0.58	0.58	0.57	0.57	0.57	-	20,058
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