EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.47	0.48	0.40	0.42	0.42	-6.67%	174,510
Sep 24, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	52,500
Sep 23, 2026	0.50	0.51	0.48	0.50	0.50	-	67,224
Sep 22, 2026	0.47	0.50	0.47	0.50	0.50	13.64%	99,560
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	10.00%	13,000
Sep 18, 2026	0.44	0.44	0.40	0.40	0.40	-5.88%	36,430
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	12,000
Sep 16, 2026	0.43	0.45	0.42	0.42	0.42	-4.55%	26,350
Sep 15, 2026	0.44	0.45	0.44	0.44	0.44	-	24,722
Sep 14, 2026	0.43	0.48	0.43	0.44	0.44	4.76%	29,461
Sep 11, 2026	0.43	0.43	0.42	0.42	0.42	-	5,500
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	1,500
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	21,500
Sep 8, 2026	0.46	0.46	0.40	0.41	0.41	-8.89%	53,472
Sep 4, 2026	0.41	0.46	0.41	0.45	0.45	-2.17%	17,700
Sep 3, 2026	0.46	0.49	0.45	0.46	0.46	-	10,479
Sep 2, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	105,000
Sep 1, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	4,000
Aug 31, 2026	0.45	0.46	0.44	0.44	0.44	-3.33%	21,502
Aug 28, 2026	0.41	0.45	0.40	0.45	0.45	7.14%	35,620
Aug 27, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	62,043
Aug 26, 2026	0.46	0.46	0.45	0.45	0.45	-5.32%	29,661
Aug 25, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	25,000
Aug 24, 2026	0.49	0.49	0.46	0.49	0.49	2.11%	34,748
Aug 21, 2026	0.47	0.48	0.45	0.48	0.48	-1.04%	38,500
Aug 20, 2026	0.50	0.50	0.48	0.48	0.48	-1.03%	7,800
Aug 19, 2026	0.51	0.51	0.49	0.49	0.49	-6.73%	25,700
Aug 18, 2026	0.52	0.53	0.50	0.52	0.52	1.96%	17,400
Aug 17, 2026	0.54	0.55	0.45	0.51	0.51	-7.27%	156,500
Aug 14, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	18,500
Aug 13, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	2,000
Aug 12, 2026	0.54	0.54	0.54	0.54	0.54	8.00%	7,075
Aug 11, 2026	0.53	0.54	0.49	0.50	0.50	-9.09%	125,262
Aug 10, 2026	0.53	0.55	0.51	0.55	0.55	3.77%	16,970
Aug 7, 2026	0.50	0.54	0.50	0.53	0.53	-3.64%	15,914
Aug 6, 2026	0.54	0.56	0.54	0.55	0.55	-	42,800
Aug 5, 2026	0.50	0.55	0.50	0.55	0.55	13.40%	40,500
Aug 4, 2026	0.43	0.49	0.43	0.49	0.49	-1.02%	21,559
Jul 31, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	607
Jul 30, 2026	0.47	0.47	0.47	0.47	0.47	-	6,900
Jul 29, 2026	0.45	0.47	0.45	0.47	0.47	-5.05%	8,167
Jul 27, 2026	0.47	0.50	0.47	0.50	0.50	3.13%	4,000
Jul 24, 2026	0.48	0.48	0.48	0.48	0.48	-	4,000
Jul 23, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	5,000
Jul 22, 2026	0.49	0.49	0.49	0.49	0.49	-4.90%	10,300
Jul 21, 2026	0.49	0.51	0.48	0.51	0.51	6.25%	64,800
Jul 20, 2026	0.52	0.52	0.48	0.48	0.48	-4.00%	43,785
Jul 17, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	14,547
Jul 16, 2026	0.53	0.55	0.52	0.52	0.52	-3.70%	52,000
Jul 15, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	24,650