Skip to main content
Emperor Metals Inc. (CSE:AUOZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Emperor Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.200.210.21-467,780
Apr 27, 20260.200.220.200.210.215.00%1,195,396
Apr 24, 20260.190.200.190.200.202.56%250,256
Apr 23, 20260.180.200.180.200.205.41%589,660
Apr 22, 20260.180.190.180.190.195.71%309,236
Apr 21, 20260.190.190.180.180.18-5.41%147,209
Apr 20, 20260.170.190.170.190.198.82%550,194
Apr 17, 20260.180.190.170.170.17-5.56%401,500
Apr 16, 20260.180.180.180.180.18-79,780
Apr 15, 20260.180.180.170.180.18-342,740
Apr 14, 20260.180.180.180.180.182.86%400,955
Apr 13, 20260.170.180.170.180.18-272,000
Apr 10, 20260.170.180.170.180.186.06%137,695
Apr 9, 20260.170.170.170.170.17-2.94%96,500
Apr 8, 20260.170.170.160.170.176.25%291,655
Apr 7, 20260.170.170.160.160.16-3.03%90,500
Apr 6, 20260.170.170.170.170.17-30,000
Apr 2, 20260.170.170.160.170.17-228,717
Apr 1, 20260.170.170.170.170.173.13%196,950
Mar 31, 20260.170.170.160.160.16-115,200
Mar 30, 20260.170.180.160.160.16-5.88%122,017
Mar 27, 20260.170.180.160.170.173.03%272,107
Mar 26, 20260.170.170.170.170.17-2.94%212,500
Mar 25, 20260.170.180.170.170.17-259,764
Mar 24, 20260.190.190.170.170.17-5.56%153,500
Mar 23, 20260.170.180.170.180.185.88%232,752
Mar 20, 20260.170.190.170.170.17-601,084
Mar 19, 20260.170.190.160.170.173.03%417,192
Mar 18, 20260.180.190.170.170.17-10.81%483,883
Mar 17, 20260.190.190.180.190.19-251,383
Mar 16, 20260.190.200.180.190.19-355,228
Mar 13, 20260.200.210.190.190.19-5.13%398,741
Mar 12, 20260.220.220.190.200.20-9.30%679,550
Mar 11, 20260.200.220.200.220.224.88%1,286,875
Mar 10, 20260.180.220.180.210.2113.89%1,581,176
Mar 9, 20260.180.190.180.180.18-2.70%738,037
Mar 6, 20260.190.190.180.190.192.78%354,586
Mar 5, 20260.190.190.180.180.18-2.70%342,145
Mar 4, 20260.190.190.180.190.19-168,071
Mar 3, 20260.200.200.190.190.19-5.13%206,001
Mar 2, 20260.190.200.180.200.208.33%325,332
Feb 27, 20260.190.190.180.180.18-1,458,139
Feb 26, 20260.190.190.180.180.18-537,400
Feb 25, 20260.190.200.180.180.18-2.70%744,708
Feb 24, 20260.190.190.180.190.19-2.63%612,990
Feb 23, 20260.190.200.190.190.19-319,496
Feb 20, 20260.180.200.180.190.195.56%467,578
Feb 19, 20260.190.190.180.180.18-5.26%562,849
Feb 18, 20260.190.190.190.190.19-213,501
Feb 17, 20260.180.190.170.190.195.56%342,411
Feb 13, 20260.180.190.170.180.185.88%176,840
Feb 12, 20260.180.190.170.170.17-5.56%1,093,711
Feb 11, 20260.180.180.170.180.18-180,540
Feb 10, 20260.190.190.180.180.18-5.26%364,199
Feb 9, 20260.180.190.170.190.198.57%324,797
Feb 6, 20260.180.180.160.180.182.94%432,530
Feb 5, 20260.180.180.170.170.17-5.56%232,000
Feb 4, 20260.180.190.180.180.18-853,161
Feb 3, 20260.190.190.170.180.18-2.70%1,343,169
Feb 2, 20260.190.190.170.190.19-2.63%357,997
Jan 30, 20260.190.200.180.190.19-5.00%681,293
Jan 29, 20260.220.220.200.200.20-4.76%753,556
Jan 28, 20260.220.220.210.210.21-809,143
Jan 27, 20260.230.230.210.210.21-4.55%623,350
Jan 26, 20260.220.240.220.220.224.76%1,667,947
Jan 23, 20260.200.210.190.210.2110.53%1,204,335
Jan 22, 20260.200.200.190.190.19-440,578
Jan 21, 20260.200.210.190.190.19-2.56%262,000
Jan 20, 20260.200.220.190.200.20-2.50%470,040
Jan 19, 20260.210.220.200.200.20-4.76%295,930
Jan 16, 20260.210.210.210.210.21-277,200
Jan 15, 20260.210.220.200.210.21-8.70%520,689
Jan 14, 20260.180.230.180.230.2331.43%1,790,846
Jan 13, 20260.180.180.170.180.18-2.78%541,955
Jan 12, 20260.190.190.180.180.18-2.70%262,777
Jan 9, 20260.190.190.180.190.192.78%607,550
Jan 8, 20260.190.190.180.180.18-2.70%304,206
Jan 7, 20260.180.190.170.190.195.71%360,967
Jan 6, 20260.190.190.180.180.18-5.41%1,193,370
Jan 5, 20260.180.190.180.190.192.78%563,684
Jan 2, 20260.180.180.180.180.182.86%316,000
Dec 31, 20250.180.180.170.180.18-2.78%491,833
Dec 30, 20250.180.180.170.180.189.09%1,049,750
Dec 29, 20250.170.180.170.170.17-964,413
Dec 24, 20250.170.170.170.170.17-421,229
Dec 23, 20250.170.170.170.170.17-701,532
Dec 22, 20250.180.180.170.170.17-2.94%462,986
Dec 19, 20250.160.180.160.170.173.03%885,300
Dec 18, 20250.160.170.160.170.17-154,300
Dec 17, 20250.160.170.160.170.176.45%469,605
Dec 16, 20250.160.170.160.160.16-6.06%688,500
Dec 15, 20250.150.170.150.170.1710.00%539,275
Dec 12, 20250.160.160.150.150.15-6.25%285,258
Dec 11, 20250.150.170.150.160.166.67%236,204
Dec 10, 20250.150.150.140.150.153.45%50,805
Dec 9, 20250.150.150.140.150.15-3.33%485,971
Dec 8, 20250.150.150.150.150.15-329,767
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