EMP Metals Corp. (CSE:EMPS)
Canada
· Delayed Price · Currency is CAD 0.460
+0.005 (1.10%)
Dec 5, 2025, 9:30 AM EST
EMP Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 4,400 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 3,000 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 932 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 1,694 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 18,045 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.98% | 4,500 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 16,784 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 17,000 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 261,700 |
| Nov 21, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 3,300 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -5.56% | 32,328 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 6,500 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -3.23% | 14,572 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -4.12% | 5,000 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 5,000 |
| Nov 13, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 22,500 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 543 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 5,500 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 4.35% | 3,000 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -3.16% | 3,500 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -8.65% | 10,900 |
| Nov 5, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 1.96% | 14,839 |
| Nov 4, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 3.03% | 65,630 |
| Nov 3, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 43,044 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 1.01% | 67,000 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 1,500 |
| Oct 29, 2025 | 0.48 | 0.52 | 0.46 | 0.49 | 0.49 | 2.08% | 156,503 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -5.88% | 56,070 |
| Oct 27, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 15,000 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 6.12% | 24,300 |
| Oct 23, 2025 | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | 4.26% | 395,016 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 28,000 |
| Oct 21, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 12,005 |
| Oct 20, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 11.36% | 156,400 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 93,000 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -6.38% | 171,521 |
| Oct 15, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 1.08% | 41,580 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 3.33% | 1,050 |
| Oct 10, 2025 | 0.43 | 0.48 | 0.43 | 0.45 | 0.45 | -1.10% | 48,750 |
| Oct 9, 2025 | 0.43 | 0.46 | 0.40 | 0.46 | 0.46 | - | 572,888 |
| Oct 8, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 10.98% | 22,500 |
| Oct 7, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 20,256 |
| Oct 6, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 10,500 |
| Oct 3, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 12.33% | 78,500 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 16,804 |
| Oct 1, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 4,000 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -3.75% | 54,500 |
| Sep 29, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 19,400 |
| Sep 26, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 85,130 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -16.67% | 50,405 |
| Sep 24, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 9.09% | 21,804 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 24,000 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -6.59% | 31,505 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | 1.11% | 8,956 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 9,200 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 13,500 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 2.33% | 18,500 |
| Sep 15, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 11.69% | 31,449 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 42,500 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 19,000 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 26,025 |
| Sep 9, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 6.94% | 18,552 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 13,944 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 15,500 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 6,000 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 12,238 |
| Sep 2, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 5.71% | 89,172 |
| Aug 29, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 2.94% | 16,010 |
| Aug 28, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 6.25% | 119,500 |
| Aug 27, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | 6.67% | 45,500 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.29 | 0.30 | 0.30 | 7.14% | 163,187 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 38,290 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 1,964 |
| Aug 21, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 17.86% | 11,511 |
| Aug 20, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -1.75% | 76,000 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,862 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.28 | 0.29 | 0.29 | -21.92% | 308,272 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 15,500 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 22,200 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 9,774 |
| Aug 12, 2025 | 0.35 | 0.44 | 0.33 | 0.37 | 0.37 | 13.85% | 105,420 |
| Aug 11, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 8.33% | 73,423 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,500 |
| Aug 6, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 7,000 |
| Aug 5, 2025 | 0.26 | 0.31 | 0.26 | 0.27 | 0.27 | -10.00% | 15,543 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 21,833 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 6,443 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 13,553 |
| Jul 25, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 22.64% | 19,915 |
| Jul 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 70,030 |
| Jul 23, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 28.57% | 98,000 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 28,524 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 55,419 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 42,653 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,500 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 5,000 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,721 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 106,716 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,000 |