EMP Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.48	0.49	0.48	0.49	0.49	2.49%	3,666
Feb 10, 2026	0.50	0.51	0.48	0.48	0.48	-14.93%	19,800
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	6.30%	5,000
Feb 6, 2026	0.53	0.53	0.53	0.53	0.53	-3.09%	3,000
Feb 5, 2026	0.58	0.58	0.53	0.55	0.55	-7.45%	8,000
Feb 3, 2026	0.61	0.61	0.59	0.59	0.59	-6.19%	2,600
Feb 2, 2026	0.64	0.64	0.63	0.63	0.63	-2.87%	600
Jan 29, 2026	0.67	0.67	0.65	0.65	0.65	3.20%	7,950
Jan 28, 2026	0.70	0.71	0.63	0.63	0.63	-5.54%	11,698
Jan 27, 2026	0.69	0.73	0.67	0.67	0.67	2.17%	19,301
Jan 26, 2026	0.69	0.73	0.65	0.65	0.65	5.00%	4,400
Jan 23, 2026	0.52	0.62	0.52	0.62	0.62	19.48%	3,666
Jan 22, 2026	0.49	0.52	0.49	0.52	0.52	9.57%	8,253
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	-0.08%	10,533
Jan 20, 2026	0.48	0.48	0.48	0.48	0.48	4.33%	3,400
Jan 14, 2026	0.48	0.48	0.45	0.46	0.46	-3.69%	17,810
Jan 13, 2026	0.45	0.47	0.42	0.47	0.47	9.99%	20,621
Jan 12, 2026	0.38	0.43	0.38	0.43	0.43	21.11%	4,208
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	2.65%	1,667
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	5.60%	2,995
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	3.89%	999
Dec 26, 2025	0.32	0.32	0.32	0.32	0.32	2.66%	333
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-6.04%	3,334
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	6.88%	2,833
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.95%	500
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	7.53%	366
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-9.06%	13,100
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-0.74%	4,029
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	6.33%	900
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-4.14%	667
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-2.20%	2,600
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	-0.68%	1,000
Nov 18, 2025	0.32	0.33	0.32	0.33	0.33	-0.52%	3,900
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-8.80%	1,000
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	4.73%	515
Nov 11, 2025	0.32	0.34	0.32	0.34	0.34	0.56%	1,675
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	0.41%	1,000
Nov 7, 2025	0.32	0.34	0.32	0.34	0.34	-11.84%	4,034
Nov 5, 2025	0.39	0.39	0.39	0.39	0.39	15.62%	10,000
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-8.01%	2,500
Nov 3, 2025	0.36	0.36	0.36	0.36	0.36	5.79%	2,500
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-5.47%	19,040
Oct 28, 2025	0.37	0.37	0.36	0.36	0.36	-	13,010
Oct 23, 2025	0.36	0.36	0.36	0.36	0.36	3.43%	9,000
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	2.64%	18,500
Oct 21, 2025	0.34	0.35	0.34	0.34	0.34	2.65%	2,499
Oct 20, 2025	0.33	0.33	0.33	0.33	0.33	7.16%	1,000
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	-6.43%	2,510
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	0.91%	1,021
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	2.95%	800