EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.31	0.31	0.31	0.31	0.31	-	4,123
Nov 6, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	8,534
Nov 5, 2026	0.32	0.32	0.29	0.30	0.30	-9.09%	99,500
Nov 4, 2026	0.32	0.33	0.31	0.33	0.33	8.20%	51,100
Nov 3, 2026	0.32	0.33	0.31	0.31	0.31	-4.69%	72,801
Nov 2, 2026	0.34	0.34	0.30	0.32	0.32	-8.57%	230,000
Oct 30, 2026	0.32	0.36	0.31	0.35	0.35	6.06%	60,580
Oct 29, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	22,000
Oct 28, 2026	0.36	0.36	0.31	0.33	0.33	-9.72%	38,000
Oct 27, 2026	0.36	0.36	0.36	0.36	0.36	7.46%	5,133
Oct 26, 2026	0.36	0.36	0.31	0.34	0.34	9.84%	82,268
Oct 23, 2026	0.34	0.35	0.31	0.31	0.31	-15.28%	39,000
Oct 22, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	6,500
Oct 21, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	7,800
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	18,500
Oct 19, 2026	0.35	0.35	0.34	0.35	0.35	-	18,000
Oct 16, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	4,575
Oct 15, 2026	0.34	0.38	0.34	0.34	0.34	-	91,500
Oct 14, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	36,825
Oct 13, 2026	0.38	0.38	0.35	0.35	0.35	-10.26%	40,202
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	10,750
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	14,400
Oct 7, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	11,266
Oct 6, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	21,000
Oct 5, 2026	0.39	0.40	0.36	0.39	0.39	-1.27%	55,500
Oct 2, 2026	0.41	0.41	0.37	0.40	0.40	-4.82%	26,256
Oct 1, 2026	0.44	0.44	0.37	0.42	0.42	3.75%	36,501
Sep 30, 2026	0.38	0.44	0.38	0.40	0.40	14.29%	87,280
Sep 29, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	107,000
Sep 28, 2026	0.42	0.44	0.40	0.40	0.40	-4.76%	12,000
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