Emperor Metals Inc. (EMAUF)
OTCMKTS · Delayed Price · Currency is USD
0.12405
-0.00035 (-0.28%)
At close: Mar 27, 2026
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.24% | 220,225 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.63% | 251,505 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.42% | 50,500 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.31% | 168,750 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.84% | 233,171 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 2.14% | 615,520 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.74% | 707,742 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -12.89% | 262,875 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.62% | 407,389 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.52% | 233,120 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -4.14% | 551,639 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -8.81% | 355,733 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.78% | 125,470 |
| Mar 10, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.87% | 473,287 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 655,287 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.15% | 378,095 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.07% | 368,016 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.50% | 75,394 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.64% | 218,841 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 6.28% | 318,764 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.44% | 188,798 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.73% | 108,300 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 255,710 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 489,603 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.75% | 274,480 |
| Feb 20, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.24% | 170,457 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.11% | 231,845 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.43% | 197,040 |
| Feb 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.43% | 277,822 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 6.65% | 224,977 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.37% | 371,706 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.10% | 401,280 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.10% | 283,306 |
| Feb 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.30% | 251,466 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.62% | 412,179 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.57% | 546,873 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 348,017 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -2.81% | 1,010,438 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 2.43% | 439,996 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.07% | 1,327,318 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.05% | 355,898 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.62% | 483,038 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.44% | 509,271 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 844,784 |
| Jan 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.19% | 458,147 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.68% | 707,798 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.70% | 176,560 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.19% | 295,810 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.74% | 124,177 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.36% | 216,942 |