Skip to main content
Emperor Metals Inc. (CSE:AUOZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
At close: Dec 5, 2025

Emperor Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.150.150.15-1,290,700
Dec 4, 20250.160.160.150.150.15-6.25%140,053
Dec 3, 20250.170.170.160.160.163.23%122,600
Dec 2, 20250.170.170.160.160.16-3.13%132,500
Dec 1, 20250.170.180.160.160.16-3.03%1,188,842
Nov 28, 20250.160.180.150.170.1710.00%768,489
Nov 27, 20250.140.160.140.150.157.14%395,000
Nov 26, 20250.140.140.130.140.143.70%424,500
Nov 25, 20250.130.140.130.140.143.85%442,686
Nov 24, 20250.130.150.130.130.13-3.70%690,998
Nov 21, 20250.130.140.130.140.143.85%172,501
Nov 20, 20250.140.140.130.130.13-3.70%296,874
Nov 19, 20250.140.140.130.140.14-3.57%514,333
Nov 18, 20250.150.150.140.140.14-3.45%793,775
Nov 17, 20250.150.150.140.150.15-363,905
Nov 14, 20250.160.160.150.150.15-3.33%319,501
Nov 13, 20250.160.160.150.150.15-3.23%255,801
Nov 12, 20250.150.160.150.160.16-1,210,640
Nov 11, 20250.160.160.160.160.16-3.13%142,225
Nov 10, 20250.160.170.160.160.163.23%218,048
Nov 7, 20250.160.160.160.160.16-6.06%270,750
Nov 6, 20250.170.180.160.170.17-1,029,100
Nov 5, 20250.160.170.160.170.176.45%1,849,087
Nov 4, 20250.160.170.150.160.16-6.06%2,090,975
Nov 3, 20250.170.170.160.170.17-984,080
Oct 31, 20250.170.170.160.170.17-5.71%752,815
Oct 30, 20250.180.190.170.180.18-2.78%615,900
Oct 29, 20250.180.190.180.180.182.86%2,652,756
Oct 28, 20250.160.180.160.180.189.37%808,916
Oct 27, 20250.180.180.160.160.16-13.51%871,400
Oct 24, 20250.170.190.170.190.198.82%826,423
Oct 23, 20250.170.180.170.170.17-2.86%744,388
Oct 22, 20250.180.180.170.180.18-2.78%579,827
Oct 21, 20250.190.190.170.180.18-2.70%362,726
Oct 20, 20250.180.190.180.190.195.71%616,175
Oct 17, 20250.180.190.170.180.18-5.41%750,615
Oct 16, 20250.190.190.180.190.19-1,016,143
Oct 15, 20250.200.200.180.190.19-2.63%1,608,695
Oct 14, 20250.170.190.170.190.1915.15%4,262,902
Oct 10, 20250.180.180.170.170.17-5.71%1,403,192
Oct 9, 20250.180.180.170.180.18-2.78%1,087,231
Oct 8, 20250.190.190.180.180.18-5.26%1,558,029
Oct 7, 20250.200.200.180.190.19-1,195,658
Oct 6, 20250.200.210.180.190.19-5.00%3,608,766
Oct 3, 20250.220.220.200.200.20-6.98%599,846
Oct 2, 20250.220.230.210.220.22-154,902
Oct 1, 20250.220.230.210.220.22-2.27%279,935
Sep 30, 20250.220.220.210.220.22-2.22%364,130
Sep 29, 20250.220.230.220.230.23-507,800
Sep 26, 20250.230.230.220.230.23-457,810
Sep 25, 20250.230.230.220.230.232.27%98,046
Sep 24, 20250.230.230.220.220.22-4.35%35,500
Sep 23, 20250.240.240.220.230.23-2.13%424,587
Sep 22, 20250.230.240.220.240.246.82%428,092
Sep 19, 20250.240.240.200.220.22-6.38%3,203,000
Sep 18, 20250.240.240.240.240.24-2.08%51,875
Sep 17, 20250.240.240.240.240.24-201,500
Sep 16, 20250.240.250.240.240.24-294,259
Sep 15, 20250.260.270.240.240.24-4.00%796,510
Sep 12, 20250.260.280.250.250.25-1.96%855,174
Sep 11, 20250.210.260.210.260.2621.43%1,963,059
Sep 10, 20250.220.230.210.210.21-6.67%379,850
Sep 9, 20250.220.230.210.230.234.65%205,108
Sep 8, 20250.210.230.200.220.224.88%381,703
Sep 5, 20250.220.220.200.210.21-6.82%670,893
Sep 4, 20250.230.240.220.220.22-2.22%101,702
Sep 3, 20250.240.250.230.230.23-2.17%475,200
Sep 2, 20250.250.250.230.230.23-4.17%328,600
Aug 29, 20250.250.250.220.240.24-4.00%469,166
Aug 28, 20250.250.250.240.250.254.17%191,800
Aug 27, 20250.260.260.240.240.24-7.69%245,096
Aug 26, 20250.260.280.260.260.26-192,903
Aug 25, 20250.270.280.260.260.26-137,350
Aug 22, 20250.250.270.250.260.268.33%250,805
Aug 21, 20250.240.250.240.240.242.13%174,500
Aug 20, 20250.230.240.220.240.244.44%109,983
Aug 19, 20250.230.230.220.230.23-2.17%138,384
Aug 18, 20250.230.240.220.230.236.98%189,710
Aug 15, 20250.250.250.220.220.22-14.00%548,817
Aug 14, 20250.240.250.230.250.254.17%232,540
Aug 13, 20250.240.250.240.240.242.13%128,544
Aug 12, 20250.230.240.230.240.242.17%263,925
Aug 11, 20250.250.250.230.230.23-9.80%397,983
Aug 8, 20250.260.260.250.260.26-1.92%118,193
Aug 7, 20250.240.260.240.260.2613.04%268,839
Aug 6, 20250.240.240.230.230.23-2.13%567,255
Aug 5, 20250.240.260.230.240.24-4.08%738,873
Aug 1, 20250.260.260.250.250.25-7.55%555,328
Jul 31, 20250.250.270.250.270.276.00%239,410
Jul 30, 20250.260.260.250.250.25-3.85%180,366
Jul 29, 20250.280.280.260.260.26-5.45%245,773
Jul 28, 20250.280.290.270.280.28-370,558
Jul 25, 20250.290.290.270.280.28-3.51%372,100
Jul 24, 20250.300.300.280.290.29-6.56%553,716
Jul 23, 20250.300.310.290.310.31-448,370
Jul 22, 20250.300.320.280.310.311.67%862,823
Jul 21, 20250.300.330.270.300.30-1,275,297
Jul 18, 20250.240.310.230.300.3033.33%3,358,893
Jul 17, 20250.200.240.200.230.2315.38%844,634
Jul 16, 20250.200.200.200.200.20-2.50%1,115,000