EMP Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.430	0.460	0.420	0.445	0.445	104,400
2022-09-27	0.405	0.500	0.405	0.430	0.430	161,747
2022-09-26	0.400	0.400	0.400	0.400	0.400	0
2022-09-23	0.410	0.410	0.400	0.400	0.400	34,000
2022-09-22	0.410	0.430	0.410	0.415	0.415	6,500
2022-09-21	0.400	0.410	0.400	0.400	0.400	11,550
2022-09-20	0.430	0.430	0.430	0.430	0.430	0
2022-09-19	0.430	0.430	0.430	0.430	0.430	1,000
2022-09-16	0.415	0.415	0.415	0.415	0.415	0
2022-09-15	0.405	0.415	0.405	0.415	0.415	9,333
2022-09-14	0.420	0.425	0.405	0.425	0.425	20,500
2022-09-13	0.405	0.425	0.405	0.425	0.425	11,300
2022-09-12	0.410	0.410	0.405	0.410	0.410	1,500
2022-09-09	0.405	0.420	0.400	0.420	0.420	55,391
2022-09-08	0.410	0.410	0.400	0.400	0.400	15,500
2022-09-07	0.400	0.400	0.400	0.400	0.400	50,000
2022-09-06	0.460	0.460	0.460	0.460	0.460	0
2022-09-02	0.460	0.460	0.460	0.460	0.460	0
2022-09-01	0.460	0.460	0.460	0.460	0.460	25,133
2022-08-31	0.470	0.470	0.460	0.460	0.460	6,000
2022-08-30	0.490	0.490	0.470	0.470	0.470	14,000
2022-08-29	0.450	0.510	0.450	0.510	0.510	72,680
2022-08-26	0.500	0.500	0.450	0.450	0.450	14,000
2022-08-25	0.490	0.490	0.480	0.480	0.480	6,520
2022-08-24	0.460	0.460	0.450	0.450	0.450	10,050
2022-08-23	0.395	0.560	0.395	0.500	0.500	92,333
2022-08-22	0.420	0.420	0.420	0.420	0.420	0
2022-08-19	0.410	0.420	0.360	0.420	0.420	98,297
2022-08-18	0.435	0.445	0.420	0.420	0.420	23,500
2022-08-17	0.445	0.445	0.430	0.430	0.430	51,537
2022-08-16	0.420	0.445	0.420	0.435	0.435	17,265
2022-08-15	0.400	0.400	0.400	0.400	0.400	0
2022-08-12	0.400	0.400	0.400	0.400	0.400	5,500
2022-08-11	0.400	0.400	0.400	0.400	0.400	42,035
2022-08-10	0.400	0.400	0.400	0.400	0.400	9,000
2022-08-09	0.400	0.405	0.400	0.400	0.400	66,000
2022-08-08	0.400	0.400	0.400	0.400	0.400	26,500
2022-08-05	0.400	0.420	0.360	0.400	0.400	26,413
2022-08-04	0.405	0.405	0.405	0.405	0.405	3,400
2022-08-03	0.450	0.450	0.450	0.450	0.450	0
2022-08-02	0.450	0.450	0.450	0.450	0.450	0
2022-07-29	0.450	0.470	0.450	0.450	0.450	24,000
2022-07-28	0.425	0.450	0.420	0.420	0.420	10,200
2022-07-27	0.425	0.425	0.420	0.420	0.420	22,120
2022-07-26	0.420	0.420	0.420	0.420	0.420	1,499
2022-07-25	0.440	0.440	0.440	0.440	0.440	3,100
2022-07-22	0.430	0.450	0.430	0.450	0.450	20,500
2022-07-21	0.450	0.450	0.450	0.450	0.450	15,000
2022-07-20	0.440	0.445	0.410	0.445	0.445	20,400
2022-07-19	0.450	0.450	0.430	0.440	0.440	88,500
2022-07-18	0.405	0.405	0.405	0.405	0.405	770
2022-07-15	0.405	0.405	0.400	0.400	0.400	67,000
2022-07-14	0.400	0.400	0.380	0.400	0.400	56,500
2022-07-13	0.410	0.410	0.410	0.410	0.410	25,055
2022-07-12	0.450	0.450	0.420	0.420	0.420	35,715
2022-07-11	0.470	0.470	0.455	0.460	0.460	40,715
2022-07-08	0.470	0.470	0.470	0.470	0.470	5,150
2022-07-07	0.445	0.450	0.400	0.450	0.450	117,000
2022-07-06	0.405	0.460	0.400	0.400	0.400	13,500
2022-07-05	0.430	0.430	0.380	0.380	0.380	55,950

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.