Emperor Metals Inc. (EMAUF)
OTCMKTS · Delayed Price · Currency is USD
0.1295
+0.0035 (2.78%)
Jun 12, 2026, 11:22 AM EST
EMAUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.41% | 89,300 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.32% | 343,994 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.71% | 6,160 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.05% | 284,448 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.87% | 2,065,623 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.72% | 3,671,148 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.94% | 89,600 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.35% | 246,102 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.47% | 271,007 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.62% | 158,300 |
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.68% | 127,847 |
| May 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 193,816 |
| May 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.23% | 152,677 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.29% | 79,774 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.04% | 150,226 |
| May 21, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -0.11% | 231,027 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 9.80% | 60,940 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -12.94% | 840,692 |
| May 18, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -4.95% | 413,718 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.22% | 238,190 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 216,468 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.16% | 23,600 |
| May 12, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -5.67% | 137,013 |
| May 11, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 0.64% | 58,003 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.32% | 114,785 |
| May 7, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.57% | 419,638 |
| May 6, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.04% | 91,926 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.86% | 168,050 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.85% | 238,973 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.79% | 76,514 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.65% | 53,027 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.92% | 91,000 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.78% | 159,280 |
| Apr 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 5.61% | 324,239 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.15% | 164,703 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.58% | 322,471 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.38% | 468,267 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.18% | 116,435 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 7.83% | 363,595 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -6.01% | 198,600 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.46% | 62,931 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 2.94% | 476,675 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.04% | 175,971 |
| Apr 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 3.70% | 435,832 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.93% | 178,500 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.69% | 129,950 |
| Apr 8, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.84% | 247,798 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.05% | 68,528 |
| Apr 6, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 1.19% | 63,851 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.00% | 83,309 |