EMP Metals Corp. (EMPPF)
OTCMKTS
· Delayed Price · Currency is USD
0.2054
+0.0287 (16.24%)
Apr 24, 2025, 2:55 PM EDT
EMP Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.27% | 3,500 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -99.45% | 5,033 |
| Apr 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 45,000 |
| Apr 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50 |
| Apr 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,500 |
| Apr 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16.00% | 62 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -99.41% | - |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 14.00% | 3,500 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 18.82% | 5,100 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 400 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -99.42% | 50,020 |
| Apr 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 15.00% | 98 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Mar 31, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 5.41% | 879 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -99.40% | - |
| Mar 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,000 |
| Mar 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,255 |
| Mar 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 37,702 |
| Mar 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 16.00% | 64 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 100 |
| Mar 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -99.41% | 10,500 |
| Mar 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 278 |
| Mar 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 16.00% | 226 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.47% | 3,681 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.67% | 645 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -99.47% | 10,000 |
| Mar 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 16.00% | 1,000 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -99.40% | 2,500 |
| Mar 6, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 15.00% | - |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -99.36% | 400 |
| Mar 3, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | - |
| Feb 28, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 16.00% | 2 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -99.43% | 125 |
| Feb 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Feb 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 16.00% | 10 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -99.40% | - |
| Feb 20, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 21,000 |
| Feb 19, 2025 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 15.00% | 275 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22% | - |
| Feb 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -99.38% | 500 |
| Feb 13, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - | - |
| Feb 12, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - | - |
| Feb 11, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - | 30 |