EMP Metals Corp. (EMPPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2775

0.0000

(0.00%)

At close: 10:35AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Apr 23, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	2,000
Apr 22, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 19, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 18, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 17, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 16, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 15, 2024	0.2510	0.2520	0.2510	0.2520	0.2520	7,800
Apr 12, 2024	0.2570	0.2570	0.2570	0.2570	0.2570	-
Apr 11, 2024	0.2570	0.2570	0.2570	0.2570	0.2570	2,600
Apr 10, 2024	0.2690	0.2750	0.2600	0.2630	0.2630	23,800
Apr 09, 2024	0.2510	0.2700	0.2510	0.2700	0.2700	68,900
Apr 08, 2024	0.2570	0.2570	0.2570	0.2570	0.2570	-
Apr 05, 2024	0.2570	0.2570	0.2570	0.2570	0.2570	-
Apr 04, 2024	0.2570	0.2570	0.2570	0.2570	0.2570	-
Apr 03, 2024	0.2770	0.2770	0.2570	0.2570	0.2570	15,300
Apr 02, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Mar 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	7,200
Mar 27, 2024	0.2620	0.2740	0.2620	0.2740	0.2740	15,700
Mar 26, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	400
Mar 25, 2024	0.2380	0.2380	0.2340	0.2340	0.2340	1,400
Mar 22, 2024	0.2390	0.2390	0.2390	0.2390	0.2390	5,000
Mar 21, 2024	0.2360	0.2390	0.2360	0.2390	0.2390	10,500
Mar 20, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	5,000
Mar 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Mar 18, 2024	0.2600	0.2600	0.2560	0.2560	0.2560	20,100
Mar 15, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	1,500
Mar 14, 2024	0.2580	0.2580	0.2550	0.2550	0.2550	76,500
Mar 13, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	76,000
Mar 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	8,200
Mar 11, 2024	0.2500	0.2640	0.2370	0.2640	0.2640	7,700
Mar 08, 2024	0.2650	0.2650	0.2290	0.2510	0.2510	30,500
Mar 07, 2024	0.2380	0.2380	0.2380	0.2380	0.2380	4,100
Mar 06, 2024	0.2690	0.2690	0.2690	0.2690	0.2690	-
Mar 05, 2024	0.2690	0.2690	0.2690	0.2690	0.2690	2,000
Mar 04, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Mar 01, 2024	0.2660	0.2830	0.2610	0.2740	0.2740	39,400
Feb 29, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Feb 28, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	2,000
Feb 27, 2024	0.2380	0.2380	0.2380	0.2380	0.2380	-
Feb 26, 2024	0.2620	0.2620	0.2240	0.2380	0.2380	23,200
Feb 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 22, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	4,200
Feb 21, 2024	0.2830	0.2830	0.2690	0.2690	0.2690	300
Feb 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	200
Feb 16, 2024	0.2800	0.2800	0.2710	0.2710	0.2710	105,000
Feb 15, 2024	0.2630	0.2630	0.2610	0.2610	0.2610	5,800
Feb 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
Feb 13, 2024	0.2970	0.2970	0.2890	0.2890	0.2890	3,700
Feb 12, 2024	0.3130	0.3130	0.3000	0.3000	0.3000	400
Feb 09, 2024	0.2870	0.3060	0.2870	0.3060	0.3060	2,500
Feb 08, 2024	0.3130	0.3130	0.2980	0.2980	0.2980	5,500
Feb 07, 2024	0.3220	0.3220	0.3100	0.3100	0.3100	12,500
Feb 06, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Feb 05, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Feb 02, 2024	0.3300	0.3300	0.3190	0.3190	0.3190	15,400
Feb 01, 2024	0.3430	0.3430	0.3290	0.3290	0.3290	9,500
Jan 31, 2024	0.3400	0.3500	0.3400	0.3470	0.3470	10,700
Jan 30, 2024	0.3320	0.3350	0.3300	0.3350	0.3350	12,700
Jan 29, 2024	0.3440	0.3440	0.3400	0.3400	0.3400	26,200
Jan 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	26,500
Jan 24, 2024	0.3560	0.3560	0.3400	0.3400	0.3400	8,400
Jan 23, 2024	0.3690	0.3800	0.3370	0.3400	0.3400	30,100
Jan 22, 2024	0.3970	0.3970	0.3900	0.3900	0.3900	7,100
Jan 19, 2024	0.4070	0.4070	0.4060	0.4060	0.4060	1,400
Jan 18, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	600
Jan 17, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	100
Jan 16, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Jan 12, 2024	0.4140	0.4190	0.4140	0.4190	0.4190	13,700
Jan 11, 2024	0.4220	0.4220	0.4110	0.4150	0.4150	15,400
Jan 10, 2024	0.4200	0.4250	0.4120	0.4150	0.4150	58,100
Jan 09, 2024	0.4080	0.4400	0.4080	0.4320	0.4320	396,500
Jan 08, 2024	0.3960	0.4070	0.3890	0.4000	0.4000	35,000
Jan 05, 2024	0.4010	0.4150	0.3820	0.3820	0.3820	71,300
Jan 04, 2024	0.4100	0.4160	0.3970	0.4040	0.4040	3,500
Jan 03, 2024	0.4080	0.4300	0.4080	0.4300	0.4300	28,200
Jan 02, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	2,500
Dec 29, 2023	0.3870	0.4040	0.3810	0.3980	0.3980	14,400
Dec 28, 2023	0.3670	0.3730	0.3670	0.3730	0.3730	14,100
Dec 27, 2023	0.3380	0.3380	0.3380	0.3380	0.3380	1,700
Dec 26, 2023	0.3380	0.3380	0.3080	0.3380	0.3380	6,800
Dec 22, 2023	0.3490	0.3620	0.3480	0.3620	0.3620	37,200
Dec 21, 2023	0.3670	0.3670	0.3600	0.3610	0.3610	40,000
Dec 20, 2023	0.3530	0.3570	0.3530	0.3570	0.3570	11,600
Dec 19, 2023	0.3670	0.3670	0.3300	0.3540	0.3540	2,100
Dec 18, 2023	0.3560	0.3560	0.3460	0.3500	0.3500	54,600
Dec 15, 2023	0.3480	0.3480	0.3310	0.3310	0.3310	17,300
Dec 14, 2023	0.3460	0.3460	0.3460	0.3460	0.3460	1,900
Dec 13, 2023	0.3200	0.3650	0.3200	0.3460	0.3460	8,000
Dec 12, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Dec 11, 2023	0.3010	0.3010	0.3010	0.3010	0.3010	3,000
Dec 08, 2023	0.3010	0.3010	0.3010	0.3010	0.3010	-
Dec 07, 2023	0.3100	0.3100	0.2920	0.3010	0.3010	11,000
Dec 06, 2023	0.3060	0.3060	0.3060	0.3060	0.3060	1,000
Dec 05, 2023	0.3260	0.3260	0.3260	0.3260	0.3260	1,200
Dec 04, 2023	0.2940	0.3040	0.2940	0.3040	0.3040	800
Dec 01, 2023	0.3100	0.3120	0.3100	0.3100	0.3100	2,900
Nov 30, 2023	0.3120	0.3120	0.3120	0.3120	0.3120	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7308+0.0010(+0.14%)

CRUDE OIL82.97+0.16(+0.19%)

Bitcoin CAD88,008.77-3,138.12(-3.44%)

EMP Metals Corp. (EMPPF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7308
+0.0010(+0.14%)

CRUDE OIL
82.97
+0.16(+0.19%)

Bitcoin CAD
88,008.77
-3,138.12(-3.44%)