Skip to main content
Emperor Metals Inc. (EMAUF)
OTCMKTS · Delayed Price · Currency is USD
0.1026
+0.0161 (18.61%)
May 9, 2025, 4:00 PM EDT

Emperor Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 2, 20250.100.100.090.100.105.56%90,199
May 1, 20250.090.090.090.090.09-0.83%4,921
Apr 30, 20250.090.090.080.090.094.19%48,127
Apr 29, 20250.090.090.090.090.09-1.02%250
Apr 28, 20250.100.100.090.090.09-13.21%114,200
Apr 25, 20250.090.110.090.100.1016.42%304,847
Apr 24, 20250.080.090.080.090.0910.53%189,833
Apr 23, 20250.080.080.080.080.08-4.02%66,104
Apr 22, 20250.080.080.080.080.08-6.06%6,100
Apr 21, 20250.080.100.080.090.092.82%15,805
Apr 17, 20250.090.090.080.090.09-5.53%4,800
Apr 16, 20250.090.090.090.090.09-0.35%14,525
Apr 15, 20250.090.100.090.090.09-6.04%73,799
Apr 14, 20250.100.100.100.100.10-3.90%9,437
Apr 11, 20250.090.100.080.100.1015.94%260,859
Apr 10, 20250.080.090.080.090.098.83%13,125
Apr 9, 20250.090.090.080.080.080.52%41,509
Apr 8, 20250.080.090.080.080.085.12%58,336
Apr 7, 20250.090.090.080.080.08-9.31%62,513
Apr 4, 20250.100.100.080.080.08-15.53%224,852
Apr 3, 20250.100.100.090.100.10-2.10%55,447
Apr 2, 20250.100.100.090.100.105.26%42,665
Apr 1, 20250.090.100.090.100.102.70%100,062
Mar 31, 20250.090.090.090.090.09-1.49%48,400
Mar 28, 20250.100.100.090.090.09-3.15%94,257
Mar 27, 20250.100.100.100.100.10-3.05%24,225
Mar 26, 20250.110.110.090.100.10-1.96%27,220
Mar 25, 20250.100.100.100.100.1011.48%110,121
Mar 24, 20250.090.100.090.090.09-0.22%59,601
Mar 21, 20250.090.100.080.090.09-0.76%40,487
Mar 20, 20250.090.090.090.090.09-3.65%164,472
Mar 19, 20250.080.100.080.100.10-3.81%47,072
Mar 18, 20250.110.110.090.100.10-2.25%70,398
Mar 17, 20250.090.100.090.100.10-0.58%180,786
Mar 14, 20250.100.100.090.100.104.91%27,500
Mar 13, 20250.100.110.100.100.10-6.77%5,666
Mar 12, 20250.090.110.090.100.1016.36%123,091
Mar 11, 20250.090.090.090.090.09-5.11%22,624
Mar 10, 20250.120.120.100.100.10-8.30%117,860
Mar 7, 20250.100.100.100.100.10-3.63%500
Mar 6, 20250.110.120.110.110.11-1.86%210,000
Mar 5, 20250.110.110.110.110.1110.42%14,000
Mar 4, 20250.110.110.100.100.103.01%78,835
Mar 3, 20250.110.110.100.100.107.38%17,750
Feb 28, 20250.100.100.090.090.09-1.12%14,500