EMP Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.425	0.425	0.425	0.425	0.425	0
2022-01-10	0.425	0.425	0.425	0.425	0.425	5,450
2022-01-07	0.350	0.390	0.350	0.390	0.390	57,500
2022-01-06	0.380	0.380	0.380	0.380	0.380	0
2022-01-05	0.380	0.380	0.380	0.380	0.380	0
2022-01-04	0.380	0.380	0.380	0.380	0.380	270,000
2021-12-31	0.400	0.400	0.375	0.375	0.375	26,000
2021-12-30	0.370	0.400	0.370	0.400	0.400	34,083
2021-12-29	0.345	0.350	0.345	0.350	0.350	11,000
2021-12-24	0.350	0.350	0.350	0.350	0.350	666
2021-12-23	0.345	0.365	0.320	0.320	0.320	18,833
2021-12-22	0.270	0.300	0.245	0.300	0.300	19,000
2021-12-21	0.350	0.350	0.350	0.350	0.350	0
2021-12-20	0.350	0.350	0.350	0.350	0.350	0
2021-12-17	0.310	0.350	0.310	0.350	0.350	11,000
2021-12-16	0.320	0.370	0.300	0.300	0.300	20,000
2021-12-15	0.320	0.320	0.320	0.320	0.320	0
2021-12-14	0.320	0.320	0.320	0.320	0.320	0
2021-12-13	0.335	0.335	0.320	0.320	0.320	23,500
2021-12-10	0.380	0.380	0.380	0.380	0.380	2,000
2021-12-09	0.325	0.325	0.325	0.325	0.325	0
2021-12-08	0.350	0.350	0.325	0.325	0.325	52,500
2021-12-07	0.385	0.385	0.385	0.385	0.385	2,500
2021-12-06	0.375	0.375	0.375	0.375	0.375	10,240
2021-12-03	0.315	0.385	0.315	0.385	0.385	44,126
2021-12-02	0.315	0.315	0.315	0.315	0.315	10,433
2021-12-01	0.370	0.370	0.350	0.370	0.370	42,500
2021-11-30	0.415	0.415	0.415	0.415	0.415	0
2021-11-29	0.415	0.415	0.415	0.415	0.415	0
2021-11-26	0.410	0.470	0.410	0.415	0.415	248,999
2021-11-25	0.390	0.410	0.390	0.410	0.410	43,500
2021-11-24	0.410	0.410	0.365	0.365	0.365	12,666
2021-11-23	0.450	0.450	0.390	0.390	0.390	35,501
2021-11-22	0.400	0.400	0.400	0.400	0.400	0
2021-11-19	0.360	0.410	0.360	0.400	0.400	151,167
2021-11-18	0.365	0.365	0.360	0.360	0.360	9,997
2021-11-17	0.350	0.350	0.325	0.325	0.325	17,505
2021-11-16	0.360	0.370	0.360	0.360	0.360	20,001
2021-11-15	0.335	0.400	0.335	0.390	0.390	128,000
2021-11-12	0.285	0.285	0.285	0.285	0.285	25,000
2021-11-11	0.310	0.310	0.290	0.290	0.290	10,533
2021-11-10	0.310	0.310	0.310	0.310	0.310	7,000
2021-11-09	0.310	0.310	0.310	0.310	0.310	0
2021-11-08	0.310	0.310	0.310	0.310	0.310	0
2021-11-05	0.310	0.310	0.310	0.310	0.310	25,166
2021-11-04	0.320	0.320	0.300	0.300	0.300	49,000
2021-11-03	0.310	0.310	0.300	0.300	0.300	33,333
2021-11-02	0.310	0.335	0.310	0.335	0.335	27,600
2021-11-01	0.330	0.330	0.330	0.330	0.330	0
2021-10-29	0.355	0.355	0.330	0.330	0.330	16,233
2021-10-28	0.340	0.340	0.340	0.340	0.340	0
2021-10-27	0.340	0.340	0.340	0.340	0.340	0
2021-10-26	0.340	0.340	0.340	0.340	0.340	0
2021-10-25	0.340	0.340	0.340	0.340	0.340	25,000
2021-10-22	0.350	0.350	0.345	0.345	0.345	10,500
2021-10-21	0.350	0.350	0.350	0.350	0.350	0
2021-10-20	0.350	0.350	0.350	0.350	0.350	25,000
2021-10-19	0.355	0.355	0.355	0.355	0.355	0
2021-10-18	0.385	0.385	0.355	0.355	0.355	15,500

← NewerPage 21 of 21 · 1,259 trading days

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.