Skip to main content
logo
Emperor Metals Inc. (EMAUF)
OTCMKTS · Delayed Price · Currency is USD
0.1414
-0.0026 (-1.81%)
Jul 17, 2025, 10:34 AM EDT

Emperor Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.160.160.140.140.14-2.04%858,558
Jul 15, 20250.140.150.140.150.155.76%418,870
Jul 14, 20250.140.150.140.140.14-4.87%182,800
Jul 11, 20250.160.160.140.150.15-0.60%252,901
Jul 10, 20250.150.150.130.150.155.68%837,843
Jul 9, 20250.170.170.140.140.14-14.61%418,867
Jul 8, 20250.150.170.150.160.1611.19%734,227
Jul 7, 20250.140.150.140.150.152.09%349,442
Jul 3, 20250.150.150.140.140.14-0.53%33,297
Jul 2, 20250.150.150.140.140.14-1.63%30,722
Jul 1, 20250.150.150.150.150.153.27%80,978
Jun 30, 20250.140.140.140.140.142.16%120,481
Jun 27, 20250.150.150.140.140.141.09%42,487
Jun 26, 20250.140.140.140.140.14-0.36%201,167
Jun 25, 20250.140.140.130.140.14-0.83%193,845
Jun 24, 20250.140.140.140.140.141.02%1,112
Jun 23, 20250.160.160.140.140.14-2.30%153,097
Jun 20, 20250.150.150.140.140.14-3.89%475,171
Jun 18, 20250.130.150.130.150.15-0.34%195,186
Jun 17, 20250.130.160.130.150.152.15%110,457
Jun 16, 20250.150.150.140.140.14-3.48%32,246
Jun 13, 20250.150.150.140.150.153.68%210,244
Jun 12, 20250.140.140.130.140.142.86%95,394
Jun 11, 20250.140.140.130.140.14-0.99%665,355
Jun 10, 20250.150.160.140.140.14-8.77%359,591
Jun 9, 20250.130.160.130.160.1615.97%326,307
Jun 6, 20250.130.140.130.130.13-1.00%381,200
Jun 5, 20250.120.140.120.140.148.00%677,795
Jun 4, 20250.120.130.120.130.13-6.72%144,852
Jun 3, 20250.120.140.120.130.1311.67%212,600
Jun 2, 20250.120.130.110.120.124.85%170,862
May 30, 20250.110.110.110.110.111.15%88,020
May 29, 20250.110.110.110.110.113.48%16,308
May 28, 20250.120.120.110.110.11-3.49%15,660
May 27, 20250.110.120.110.110.1113.30%225,590
May 23, 20250.120.120.100.100.10-9.09%55,333
May 22, 20250.100.110.100.110.118.37%210,651
May 21, 20250.110.110.100.100.100.30%117,833
May 20, 20250.100.100.090.100.101.20%64,272
May 19, 20250.120.120.100.100.10-9.09%13,084
May 16, 20250.100.110.100.110.119.02%56,000
May 15, 20250.100.120.100.100.1017.33%67,843
May 14, 20250.090.090.090.090.09-9.66%42,000
May 13, 20250.090.100.090.100.10-3.35%10,400
May 12, 20250.100.100.090.100.10-4.00%32,000
May 9, 20250.100.110.100.100.1018.61%2,157,800
May 8, 20250.090.090.090.090.09-0.57%72,518
May 7, 20250.100.100.090.090.09-5.74%66,876
May 6, 20250.090.090.090.090.090.22%253,385
May 5, 20250.090.100.090.090.09-3.05%47,692