Empire Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.50	0.50	0.43	0.43	0.43	-11.86%	14,884
Mar 10, 2026	0.48	0.49	0.46	0.48	0.48	-0.04%	17,410
Mar 9, 2026	0.43	0.48	0.43	0.48	0.48	3.18%	2,600
Mar 5, 2026	0.47	0.47	0.47	0.47	0.47	6.48%	1,074
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	1.36%	14,310
Mar 3, 2026	0.46	0.46	0.43	0.43	0.43	-4.11%	6,810
Feb 27, 2026	0.47	0.47	0.45	0.45	0.45	-2.50%	8,000
Feb 26, 2026	0.46	0.46	0.46	0.46	0.46	0.32%	690
Feb 25, 2026	0.48	0.48	0.46	0.46	0.46	-6.24%	10,500
Feb 24, 2026	0.49	0.49	0.49	0.49	0.49	-0.78%	10,000
Feb 20, 2026	0.50	0.50	0.50	0.50	0.50	-3.47%	350
Feb 18, 2026	0.52	0.52	0.52	0.52	0.52	6.53%	4,000
Feb 17, 2026	0.48	0.48	0.48	0.48	0.48	1.00%	500
Feb 13, 2026	0.45	0.48	0.45	0.48	0.48	-6.74%	4,500
Feb 12, 2026	0.52	0.52	0.51	0.51	0.51	0.71%	1,000
Feb 6, 2026	0.51	0.51	0.51	0.51	0.51	-	310
Feb 5, 2026	0.51	0.51	0.51	0.51	0.51	-7.27%	4,000
Feb 4, 2026	0.55	0.55	0.55	0.55	0.55	2.21%	1,000
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	-7.56%	4,250
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	6.22%	1,630
Jan 27, 2026	0.58	0.58	0.55	0.55	0.55	-5.52%	4,666
Jan 26, 2026	0.57	0.61	0.57	0.58	0.58	6.30%	9,000
Jan 20, 2026	0.59	0.59	0.55	0.55	0.55	-7.53%	37,005
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	-0.08%	2,050
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-5.49%	20,005
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	6.49%	17,000
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	-5.37%	1,250
Jan 8, 2026	0.62	0.62	0.62	0.62	0.62	2.85%	107,500
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	0.47%	75,000
Jan 5, 2026	0.61	0.61	0.60	0.60	0.60	-	146,000
Jan 2, 2026	0.57	0.60	0.57	0.60	0.60	21.48%	50,000
Dec 17, 2025	0.47	0.49	0.47	0.49	0.49	-1.12%	18,500
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	-9.18%	2,500
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	14.58%	1,000
Dec 5, 2025	0.48	0.48	0.48	0.48	0.48	7.33%	27,500
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	7.35%	1,000
Nov 25, 2025	0.42	0.42	0.42	0.42	0.42	0.39%	100
Nov 20, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	12,000
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-10.87%	10,000
Nov 17, 2025	0.46	0.46	0.46	0.46	0.46	12.88%	10,000
Nov 14, 2025	0.38	0.41	0.38	0.41	0.41	-0.61%	63,500
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	0.99%	75,000
Nov 12, 2025	0.42	0.43	0.41	0.41	0.41	-19.98%	171,480
Nov 10, 2025	0.50	0.51	0.47	0.51	0.51	-4.19%	31,800
Nov 3, 2025	0.53	0.53	0.53	0.53	0.53	-	500
Oct 30, 2025	0.55	0.55	0.53	0.53	0.53	5.52%	18,000
Oct 28, 2025	0.46	0.53	0.46	0.50	0.50	-7.57%	190,647
Oct 27, 2025	0.52	0.55	0.52	0.54	0.54	-7.64%	48,051
Oct 22, 2025	0.57	0.59	0.57	0.59	0.59	10.63%	11,000
Oct 21, 2025	0.53	0.54	0.53	0.53	0.53	7.12%	21,109