EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.53	0.53	0.53	0.53	0.53	-	3,500
Jul 13, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	7,200
Jul 10, 2026	0.53	0.56	0.52	0.54	0.54	-1.82%	263,000
Jul 9, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	7,500
Jul 8, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	1,500
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	2,000
Jul 6, 2026	0.51	0.56	0.50	0.56	0.56	-1.75%	47,272
Jul 3, 2026	0.59	0.59	0.55	0.57	0.57	-5.00%	28,276
Jul 2, 2026	0.58	0.60	0.58	0.60	0.60	-	104,300
Jun 30, 2026	0.55	0.60	0.53	0.60	0.60	9.09%	61,591
Jun 29, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	24,974
Jun 26, 2026	0.57	0.57	0.57	0.57	0.57	-	3,500
Jun 25, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	1,500
Jun 24, 2026	0.55	0.57	0.54	0.55	0.55	5.77%	85,500
Jun 23, 2026	0.52	0.52	0.52	0.52	0.52	-	5,741
Jun 22, 2026	0.55	0.55	0.52	0.52	0.52	-	13,819
Jun 19, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	29,000
Jun 18, 2026	0.54	0.55	0.52	0.55	0.55	-	14,000
Jun 17, 2026	0.54	0.55	0.54	0.55	0.55	-	21,100
Jun 16, 2026	0.55	0.55	0.55	0.55	0.55	-	1,500
Jun 15, 2026	0.56	0.56	0.55	0.55	0.55	-	8,513
Jun 12, 2026	0.55	0.57	0.54	0.55	0.55	-	25,650
Jun 11, 2026	0.55	0.55	0.55	0.55	0.55	-	9,000
Jun 10, 2026	0.57	0.57	0.54	0.55	0.55	-5.17%	29,900
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