EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.57	0.57	0.54	0.54	-	-6.90%	27,900
Jun 9, 2026	0.55	0.58	0.55	0.58	0.58	7.41%	13,000
Jun 8, 2026	0.57	0.57	0.53	0.54	0.54	1.89%	40,200
Jun 5, 2026	0.55	0.55	0.53	0.53	0.53	-7.83%	36,500
Jun 4, 2026	0.60	0.60	0.55	0.58	0.58	-2.54%	28,000
Jun 3, 2026	0.61	0.61	0.59	0.59	0.59	-7.81%	28,252
Jun 2, 2026	0.55	0.64	0.55	0.64	0.64	8.47%	124,309
Jun 1, 2026	0.57	0.59	0.55	0.59	0.59	3.51%	14,672
May 29, 2026	0.57	0.57	0.57	0.57	0.57	-	1,500
May 28, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	3,300
May 27, 2026	0.54	0.57	0.54	0.55	0.55	5.77%	27,500
May 26, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	5,130
May 25, 2026	0.54	0.54	0.54	0.54	0.54	-	79,118
May 22, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	12,529
May 21, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	41,084
May 20, 2026	0.51	0.53	0.51	0.51	0.51	-5.56%	74,500
May 19, 2026	0.53	0.54	0.51	0.54	0.54	-1.82%	183,500
May 15, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	268,000
May 14, 2026	0.55	0.55	0.50	0.54	0.54	-1.82%	87,700
May 13, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	56,756
May 12, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	3,000
May 11, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	67,584
May 8, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	33,220
May 7, 2026	0.59	0.60	0.57	0.57	0.57	3.64%	5,500
May 6, 2026	0.60	0.60	0.55	0.55	0.55	-4.35%	81,000
May 5, 2026	0.58	0.60	0.57	0.58	0.58	-2.54%	32,800
May 4, 2026	0.57	0.60	0.56	0.59	0.59	5.36%	78,480
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