Skip to main content
EMP Metals Corp. (CSE:EMPS)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.010 (-1.96%)
Apr 28, 2026, 3:38 PM EST

EMP Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.520.490.50--1.96%732,700
Apr 27, 20260.530.530.510.510.51-3.77%35,500
Apr 24, 20260.550.550.530.530.53-7.02%12,050
Apr 23, 20260.550.570.520.570.573.64%12,338
Apr 22, 20260.550.550.530.550.551.85%6,622
Apr 21, 20260.560.560.540.540.54-3.57%19,000
Apr 20, 20260.570.570.560.560.56-6,656
Apr 17, 20260.580.580.550.560.561.82%15,500
Apr 15, 20260.580.590.550.550.55-22,700
Apr 14, 20260.560.560.550.550.55-1.79%5,500
Apr 13, 20260.590.590.560.560.56-1.75%3,900
Apr 10, 20260.580.580.550.570.57-14,913
Apr 9, 20260.570.600.550.570.57-42,300
Apr 8, 20260.580.580.550.570.57-3.39%31,400
Apr 7, 20260.590.590.590.590.59-7,000
Apr 6, 20260.610.610.570.590.59-3.28%21,135
Apr 2, 20260.620.620.590.610.61-3.17%11,541
Apr 1, 20260.690.700.620.630.63-7.35%19,500
Mar 31, 20260.640.680.590.680.687.94%132,620
Mar 30, 20260.410.650.410.630.63-10.00%209,707
Mar 27, 20260.730.730.690.700.70-6.67%15,322
Mar 26, 20260.750.750.730.750.75-6.25%47,056
Mar 25, 20260.650.800.650.800.8023.08%74,038
Mar 24, 20260.630.650.630.650.653.17%11,000
Mar 23, 20260.620.630.620.630.6316.67%1,055
Mar 20, 20260.650.650.540.540.54-16.92%63,190
Mar 19, 20260.640.650.620.650.65-11,646
Mar 18, 20260.670.670.650.650.65-7,178
Mar 17, 20260.660.670.640.650.65-1.52%26,908
Mar 16, 20260.650.660.650.660.663.13%12,797
Mar 13, 20260.590.670.550.640.648.47%122,170
Mar 12, 20260.600.600.590.590.59-1.67%21,500
Mar 11, 20260.580.600.580.600.603.45%6,050
Mar 10, 20260.570.580.570.580.58-7,050
Mar 9, 20260.580.580.580.580.58-1.69%5,000
Mar 6, 20260.580.590.580.590.591.72%6,540
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