EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.450	0.450	0.410	0.410	0.410	27,807
2022-06-30	0.465	0.465	0.440	0.440	0.440	7,000
2022-06-29	0.450	0.450	0.450	0.450	0.450	5,000
2022-06-28	0.450	0.450	0.420	0.420	0.420	46,502
2022-06-27	0.470	0.475	0.450	0.450	0.450	39,469
2022-06-24	0.470	0.500	0.470	0.490	0.490	36,500
2022-06-23	0.450	0.485	0.410	0.470	0.470	91,500
2022-06-22	0.430	0.450	0.430	0.450	0.450	24,000
2022-06-21	0.400	0.430	0.400	0.400	0.400	88,500
2022-06-20	0.400	0.400	0.390	0.390	0.390	3,380
2022-06-17	0.415	0.430	0.400	0.410	0.410	167,833
2022-06-16	0.415	0.420	0.410	0.410	0.410	91,045
2022-06-15	0.395	0.410	0.380	0.410	0.410	87,800
2022-06-14	0.440	0.440	0.380	0.390	0.390	188,056
2022-06-13	0.475	0.475	0.420	0.420	0.420	77,283
2022-06-10	0.470	0.480	0.470	0.470	0.470	82,600
2022-06-09	0.500	0.500	0.500	0.500	0.500	136,020
2022-06-08	0.495	0.530	0.490	0.530	0.530	69,930
2022-06-07	0.470	0.520	0.470	0.500	0.500	249,400
2022-06-06	0.500	0.500	0.425	0.425	0.425	6,322
2022-06-03	0.520	0.520	0.500	0.500	0.500	129,625
2022-06-02	0.520	0.520	0.510	0.510	0.510	50,343
2022-06-01	0.455	0.540	0.450	0.530	0.530	467,800
2022-05-31	0.390	0.460	0.390	0.460	0.460	84,220
2022-05-30	0.345	0.390	0.345	0.390	0.390	26,500
2022-05-27	0.375	0.375	0.355	0.355	0.355	37,107
2022-05-26	0.370	0.370	0.340	0.350	0.350	367,700
2022-05-25	0.350	0.350	0.340	0.340	0.340	164,580
2022-05-24	0.405	0.415	0.380	0.380	0.380	50,193
2022-05-20	0.450	0.450	0.400	0.410	0.410	70,001
2022-05-19	0.350	0.480	0.350	0.430	0.430	140,213
2022-05-18	0.330	0.360	0.330	0.330	0.330	35,275
2022-05-17	0.350	0.350	0.310	0.350	0.350	92,444
2022-05-16	0.350	0.350	0.350	0.350	0.350	31,756
2022-05-13	0.350	0.350	0.325	0.340	0.340	1,230,588
2022-05-12	0.360	0.370	0.325	0.350	0.350	83,005
2022-05-11	0.350	0.400	0.320	0.340	0.340	134,905
2022-05-10	0.320	0.350	0.310	0.350	0.350	206,410
2022-05-09	0.345	0.345	0.280	0.295	0.295	563,413
2022-05-06	0.385	0.400	0.350	0.360	0.360	50,327
2022-05-05	0.450	0.450	0.365	0.365	0.365	70,901
2022-05-04	0.550	0.550	0.440	0.440	0.440	78,546
2022-05-03	0.570	0.570	0.560	0.560	0.560	36,027
2022-05-02	0.590	0.590	0.550	0.560	0.560	24,689
2022-04-29	0.580	0.640	0.580	0.600	0.600	120,843
2022-04-28	0.610	0.640	0.600	0.630	0.630	105,037
2022-04-27	0.600	0.630	0.590	0.620	0.620	101,897
2022-04-26	0.630	0.650	0.620	0.640	0.640	155,571
2022-04-25	0.670	0.670	0.640	0.660	0.660	52,514
2022-04-22	0.670	0.680	0.640	0.670	0.670	231,122
2022-04-21	0.680	0.710	0.670	0.690	0.690	359,010
2022-04-20	0.650	0.690	0.630	0.690	0.690	143,213
2022-04-19	0.590	0.650	0.580	0.650	0.650	174,682
2022-04-18	0.520	0.570	0.520	0.570	0.570	59,000
2022-04-14	0.550	0.570	0.550	0.550	0.550	76,282
2022-04-13	0.485	0.590	0.485	0.550	0.550	175,907
2022-04-12	0.440	0.495	0.420	0.490	0.490	136,000
2022-04-11	0.420	0.470	0.420	0.460	0.460	68,083
2022-04-08	0.400	0.400	0.400	0.400	0.400	0
2022-04-07	0.400	0.400	0.400	0.400	0.400	3,025

← NewerPage 19 of 21 · 1,259 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.