Canada markets closed

Emperor Metals Inc. (AUOZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0100 (-10.53%)
At close: 03:53PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 20240.09500.09500.08500.08500.0850148,900
Sept 06, 20240.09500.09500.09500.09500.09502,000
Sept 05, 20240.09000.09500.09000.09500.095013,500
Sept 04, 20240.09500.10000.09500.10000.10004,195
Sept 03, 20240.10000.10000.09500.09500.095026,700
Aug 30, 20240.10000.10500.10000.10500.105030,000
Aug 29, 20240.09500.09500.09500.09500.095015,000
Aug 28, 20240.09000.09750.09000.09500.095043,000
Aug 27, 20240.10000.10000.10000.10000.10002,000
Aug 26, 20240.10000.10000.08500.09500.0950215,300
Aug 23, 20240.10000.10000.09000.10000.100027,000
Aug 22, 20240.09000.10000.09000.09500.095059,000
Aug 21, 20240.09000.09000.08500.08500.085057,500
Aug 20, 20240.10000.10000.08500.09000.0900198,492
Aug 19, 20240.10000.10500.10000.10000.1000100,500
Aug 16, 20240.09000.10000.09000.10000.100077,650
Aug 15, 20240.10000.10000.09500.10000.100044,820
Aug 14, 20240.09500.10000.09500.10000.100073,700
Aug 13, 20240.10000.10000.09500.10000.100025,525
Aug 12, 20240.09000.10500.09000.10000.1000114,200
Aug 09, 20240.09500.09750.09500.09500.095093,000
Aug 08, 20240.09000.09500.09000.09500.095021,500
Aug 07, 20240.09000.09000.09000.09000.090024,000
Aug 06, 20240.09000.09500.08500.09500.095092,800
Aug 02, 20240.10000.10000.09500.09500.095044,500
Aug 01, 20240.09500.09750.09500.09500.095025,500
Jul 31, 20240.09500.10000.09500.10000.1000378,325
Jul 30, 20240.10500.10500.09500.09500.0950409,580
Jul 29, 20240.10500.10500.10500.10500.1050139,150
Jul 26, 20240.10500.11000.10500.11000.1100133,600
Jul 25, 20240.11000.11000.11000.11000.110012,500
Jul 24, 20240.11000.11000.11000.11000.110016,500
Jul 23, 20240.11000.11750.11000.11500.115053,500
Jul 22, 20240.11000.11000.10500.10500.1050284,500
Jul 19, 20240.11500.11500.11000.11000.110080,000
Jul 18, 20240.12000.12000.12000.12000.120048,760
Jul 17, 20240.13000.13000.12000.12000.1200145,413
Jul 16, 20240.12000.13000.12000.13000.1300164,500
Jul 15, 20240.12000.12250.12000.12000.120083,526
Jul 12, 20240.11500.12500.11000.12500.1250138,084
Jul 11, 20240.11500.11500.11500.11500.1150125,000
Jul 10, 20240.10500.11000.10500.11000.1100129,500
Jul 09, 20240.11000.11000.10500.10500.1050216,619
Jul 08, 20240.10500.11000.10000.11000.110055,510
Jul 05, 20240.09500.10500.09500.10500.1050287,500
Jul 04, 20240.10000.10000.09500.09500.0950114,600
Jul 03, 20240.09500.10000.09500.10000.1000205,000
Jul 02, 20240.10000.10000.09000.09000.0900327,638
Jun 28, 20240.10000.10000.10000.10000.100046,000
Jun 27, 20240.10000.10000.09500.10000.100047,550
Jun 26, 20240.10000.10000.10000.10000.100096,000
Jun 25, 20240.10500.10500.09500.09500.0950175,000
Jun 24, 20240.10000.10500.10000.10500.105033,000
Jun 21, 20240.11000.11000.10000.10500.1050156,000
Jun 20, 20240.09500.11000.09500.11000.1100208,000
Jun 19, 20240.11500.11500.09000.09000.09001,082,108
Jun 18, 20240.11500.11500.11000.11000.110020,055
Jun 17, 20240.12000.12000.10500.11500.1150429,510
Jun 14, 20240.10500.11500.10500.11500.1150338,500
Jun 13, 20240.11000.11000.09000.11000.1100996,142
Jun 12, 20240.13000.13000.11000.11000.1100353,175
Jun 11, 20240.12500.13000.12000.13000.1300109,326
Jun 10, 20240.13000.13000.13000.13000.130081,250
Jun 07, 20240.12500.13000.12500.13000.1300121,300
Jun 06, 20240.12500.13000.12500.12500.125045,000
Jun 05, 20240.12500.12500.12500.12500.125090,000
Jun 04, 20240.12500.13000.12500.13000.130014,500
Jun 03, 20240.13000.13000.12500.12500.125028,676
May 31, 20240.12500.13000.12500.13000.130078,000
May 30, 20240.13000.13000.12500.13000.1300108,500
May 29, 20240.13000.13000.13000.13000.130092,000
May 28, 20240.13000.13500.13000.13000.1300331,000
May 27, 20240.14500.15500.12000.13000.1300659,166
May 24, 20240.14500.15000.14500.15000.150036,000
May 23, 20240.15000.15000.14500.14500.145051,500
May 22, 20240.15500.15500.14500.15500.1550148,010
May 21, 20240.15500.15500.14000.15000.1500373,400
May 17, 20240.15500.15750.15000.15500.155083,000
May 16, 20240.15000.15250.15000.15000.1500106,500
May 15, 20240.16000.16000.14500.15000.1500112,500
May 14, 20240.15000.16000.15000.16000.1600129,500
May 13, 20240.16000.16000.14500.14500.1450265,500
May 10, 20240.16000.16000.15500.16000.1600105,500
May 09, 20240.17000.17000.15500.16000.160059,500
May 08, 20240.15500.16500.15000.16500.1650121,063
May 07, 20240.16000.16500.15500.15500.155040,010
May 06, 20240.14500.16000.14500.16000.1600606,000
May 03, 20240.15000.15000.14000.14500.145067,500
May 02, 20240.14500.14500.13500.14500.1450284,500
May 01, 20240.14000.15500.14000.14500.1450206,500
Apr 30, 20240.14000.15000.13500.14000.1400173,607
Apr 29, 20240.15000.15000.14000.14000.1400246,632
Apr 26, 20240.15000.16000.14500.15000.1500174,500
Apr 25, 20240.15000.15000.14000.14500.1450274,933
Apr 24, 20240.15500.15500.14500.15000.150046,500
Apr 23, 20240.15500.15500.15000.15500.155064,355
Apr 22, 20240.16000.16000.15000.15000.1500147,630
Apr 19, 20240.15000.16500.15000.16500.1650425,910
Apr 18, 20240.15000.15000.14500.15000.150052,740
Apr 17, 20240.15000.15000.14000.14500.145040,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...