Skip to main content
EMP Metals Corp. (CSE:EMPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
+0.010 (1.72%)
Mar 6, 2026, 12:34 PM EST

EMP Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.590.590.580.580.58-3.33%1,500
Mar 4, 20260.590.600.590.600.601.69%112,000
Mar 3, 20260.580.590.570.590.593.51%10,500
Mar 2, 20260.580.580.570.570.57-20,058
Feb 27, 20260.570.600.570.570.57-1.72%137,000
Feb 26, 20260.590.600.580.580.583.57%19,039
Feb 25, 20260.610.610.560.560.56-6.67%30,550
Feb 24, 20260.640.640.600.600.60-7.69%238,680
Feb 23, 20260.640.670.610.650.653.17%54,000
Feb 20, 20260.630.690.630.630.63-3.08%32,990
Feb 19, 20260.670.670.650.650.654.84%7,500
Feb 18, 20260.650.650.580.620.62-4.62%42,350
Feb 17, 20260.680.690.650.650.65-8,382
Feb 13, 20260.700.700.650.650.65-9.72%21,700
Feb 12, 20260.690.720.690.720.724.35%15,800
Feb 11, 20260.710.710.650.690.69-1.43%22,235
Feb 10, 20260.670.720.650.700.70-2.78%106,000
Feb 9, 20260.750.800.710.720.722.86%71,698
Feb 6, 20260.790.790.700.700.70-7.89%93,102
Feb 5, 20260.800.800.720.760.76-3.80%34,000
Feb 4, 20260.780.830.780.790.792.60%57,720
Feb 3, 20260.840.840.770.770.77-12.50%59,350
Feb 2, 20260.890.900.880.880.88-19,085
Jan 30, 20260.900.900.860.880.883.53%112,097
Jan 29, 20260.900.900.850.850.85-3.41%81,600
Jan 28, 20260.960.990.840.880.88-5.38%359,812
Jan 27, 20260.921.000.900.930.933.33%391,259
Jan 26, 20260.921.030.900.900.908.43%268,256
Jan 23, 20260.700.880.700.830.8313.70%229,270
Jan 22, 20260.670.740.670.730.738.96%169,943
Jan 21, 20260.670.680.660.670.67-19,925
Jan 20, 20260.660.670.660.670.671.52%22,500
Jan 19, 20260.650.680.650.660.66-2.94%18,900
Jan 16, 20260.680.690.660.680.68-42,800
Jan 15, 20260.640.680.640.680.684.62%141,511
Jan 14, 20260.690.690.620.650.65-7.14%71,833
Jan 13, 20260.620.700.590.700.7011.11%258,725
Jan 12, 20260.500.660.500.630.6326.00%109,151
Jan 9, 20260.460.500.460.500.507.53%74,929
Jan 8, 20260.490.490.470.470.47-4,206
Jan 7, 20260.490.490.470.470.47-2.11%29,250
Jan 5, 20260.450.480.440.480.483.26%5,602
Jan 2, 20260.470.470.460.460.46-5.15%14,000
Dec 31, 20250.480.490.480.490.49-1,000
Dec 30, 20250.480.490.470.490.49-32,000
Dec 29, 20250.440.510.440.490.4914.12%62,068
Dec 24, 20250.440.440.430.430.43-18,000
Dec 23, 20250.430.430.430.430.43-1.16%500
Dec 22, 20250.430.430.430.430.43-2,500
Dec 19, 20250.450.450.430.430.43-2.82%4,500
Dec 18, 20250.440.450.440.440.445.36%45,500
Dec 17, 20250.430.440.420.420.42-14,000
Dec 16, 20250.430.430.420.420.42-1.18%15,134
Dec 15, 20250.430.430.430.430.43-9,500
Dec 11, 20250.450.450.420.430.43-7.61%13,500
Dec 9, 20250.460.460.460.460.465.75%5,000
Dec 8, 20250.440.440.440.440.44-5.43%1,000
Dec 5, 20250.460.460.460.460.461.10%4,400
Dec 4, 20250.450.460.450.460.462.25%3,000
Dec 3, 20250.450.450.450.450.45-1.11%932
Dec 2, 20250.460.460.450.450.45-4.26%1,694
Dec 1, 20250.470.470.470.470.472.17%18,045
Nov 28, 20250.460.460.460.460.466.98%4,500
Nov 27, 20250.420.430.420.430.43-16,784
Nov 25, 20250.430.430.430.430.432.38%17,000
Nov 24, 20250.420.430.420.420.421.20%261,700
Nov 21, 20250.410.420.410.420.42-2.35%3,300
Nov 20, 20250.440.440.430.430.43-5.56%32,328
Nov 19, 20250.470.470.450.450.45-6,500
Nov 18, 20250.470.470.430.450.45-3.23%14,572
Nov 17, 20250.500.500.460.470.47-4.12%5,000
Nov 14, 20250.480.490.470.490.494.30%5,000
Nov 13, 20250.480.490.470.470.47-2.11%22,500
Nov 12, 20250.480.480.480.480.48-2.06%543
Nov 11, 20250.490.490.480.490.491.04%5,500
Nov 10, 20250.490.490.480.480.484.35%3,000
Nov 7, 20250.500.500.460.460.46-3.16%3,500
Nov 6, 20250.520.520.480.480.48-8.65%10,900
Nov 5, 20250.550.550.510.520.521.96%14,839
Nov 4, 20250.460.510.460.510.513.03%65,630
Nov 3, 20250.500.520.490.500.50-1.00%43,044
Oct 31, 20250.500.500.470.500.501.01%67,000
Oct 30, 20250.500.500.500.500.501.02%1,500
Oct 29, 20250.480.520.460.490.492.08%156,503
Oct 28, 20250.530.530.480.480.48-5.88%56,070
Oct 27, 20250.500.520.500.510.51-1.92%15,000
Oct 24, 20250.520.520.500.520.526.12%24,300
Oct 23, 20250.470.520.460.490.494.26%395,016
Oct 22, 20250.480.490.470.470.47-1.05%28,000
Oct 21, 20250.480.500.480.480.48-3.06%12,005
Oct 20, 20250.460.500.460.490.4911.36%156,400
Oct 17, 20250.450.450.440.440.44-93,000
Oct 16, 20250.450.460.440.440.44-6.38%171,521
Oct 15, 20250.430.480.430.470.471.08%41,580
Oct 14, 20250.490.490.470.470.473.33%1,050
Oct 10, 20250.430.480.430.450.45-1.10%48,750
Oct 9, 20250.430.460.400.460.46-572,888
Oct 8, 20250.440.460.420.460.4610.98%22,500
Oct 7, 20250.410.420.410.410.41-1.20%20,256
Oct 6, 20250.410.420.400.420.421.22%10,500