Emperor Metals Inc. (EMAUF)
OTCMKTS · Delayed Price · Currency is USD
0.1475
-0.00424 (-2.79%)
At close: May 1, 2026
EMAUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.77% | 76,514 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.61% | 53,027 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.90% | 91,000 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.75% | 159,280 |
| Apr 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 5.60% | 324,239 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.19% | 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 | -1.20% | 116,435 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 7.82% | 363,595 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.98% | 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 | 2.90% | 476,675 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 175,971 |
| Apr 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 3.74% | 435,832 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.90% | 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 | 4.85% | 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 | 1.17% | 63,851 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.00% | 83,309 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.34% | 141,275 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 133,805 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 40,925 |
| 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 |