EMP Metals Corp. (EMPS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 03:22PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	30,750
May 01, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	46,501
Apr 30, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	22,000
Apr 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	26,501
Apr 26, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	36,000
Apr 25, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	12,500
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
Apr 23, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	9,000
Apr 22, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	19,865
Apr 19, 2024	0.3700	0.3750	0.3600	0.3700	0.3700	60,000
Apr 18, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	44,700
Apr 17, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	31,000
Apr 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 15, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	29,095
Apr 12, 2024	0.3750	0.3750	0.3550	0.3600	0.3600	20,248
Apr 11, 2024	0.3350	0.3700	0.3350	0.3600	0.3600	31,500
Apr 10, 2024	0.3600	0.3750	0.3550	0.3550	0.3550	32,000
Apr 09, 2024	0.3500	0.3750	0.3400	0.3700	0.3700	116,944
Apr 08, 2024	0.3600	0.3650	0.3550	0.3600	0.3600	29,833
Apr 05, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	17,500
Apr 04, 2024	0.3500	0.3650	0.3500	0.3650	0.3650	14,000
Apr 03, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	23,590
Apr 02, 2024	0.3700	0.3900	0.3700	0.3750	0.3750	35,000
Apr 01, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	28,000
Mar 28, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	21,200
Mar 27, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	31,708
Mar 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	50,500
Mar 25, 2024	0.3200	0.3300	0.3150	0.3300	0.3300	53,043
Mar 22, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	55,200
Mar 21, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	23,922
Mar 20, 2024	0.3250	0.3400	0.3150	0.3200	0.3200	23,250
Mar 19, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	50,000
Mar 18, 2024	0.3350	0.3600	0.3350	0.3500	0.3500	56,592
Mar 15, 2024	0.3550	0.3600	0.3500	0.3500	0.3500	37,500
Mar 14, 2024	0.3550	0.3550	0.3400	0.3550	0.3550	144,000
Mar 13, 2024	0.3500	0.3600	0.3150	0.3400	0.3400	265,000
Mar 12, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	24,400
Mar 11, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	172,251
Mar 08, 2024	0.3150	0.3250	0.3100	0.3200	0.3200	42,500
Mar 07, 2024	0.3200	0.3250	0.3100	0.3100	0.3100	30,000
Mar 06, 2024	0.3800	0.3800	0.3300	0.3300	0.3300	85,600
Mar 05, 2024	0.3750	0.3800	0.3600	0.3700	0.3700	28,225
Mar 04, 2024	0.3850	0.3850	0.3700	0.3800	0.3800	48,500
Mar 01, 2024	0.3750	0.3900	0.3400	0.3700	0.3700	251,900
Feb 29, 2024	0.3600	0.3800	0.3400	0.3700	0.3700	368,500
Feb 28, 2024	0.3400	0.3500	0.3350	0.3450	0.3450	503,516
Feb 27, 2024	0.3150	0.3450	0.3100	0.3300	0.3300	180,399
Feb 26, 2024	0.3750	0.3750	0.3000	0.3050	0.3050	1,911,700
Feb 23, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 22, 2024	0.3700	0.4000	0.3700	0.3850	0.3850	10,400
Feb 21, 2024	0.3500	0.3900	0.3500	0.3650	0.3650	31,510
Feb 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Feb 16, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	119,500
Feb 15, 2024	0.3850	0.3850	0.3500	0.3500	0.3500	40,500
Feb 14, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	16,500
Feb 13, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	65,500
Feb 12, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	92,100
Feb 09, 2024	0.3900	0.4100	0.3850	0.4100	0.4100	31,500
Feb 08, 2024	0.4150	0.4150	0.3800	0.3800	0.3800	65,929
Feb 07, 2024	0.4450	0.4450	0.4150	0.4150	0.4150	48,545
Feb 06, 2024	0.4400	0.4550	0.4400	0.4550	0.4550	1,500
Feb 05, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	6,000
Feb 02, 2024	0.4400	0.4450	0.4250	0.4300	0.4300	56,000
Feb 01, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	78,744
Jan 31, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	25,000
Jan 30, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	13,400
Jan 29, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	42,500
Jan 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jan 25, 2024	0.4500	0.4800	0.4500	0.4650	0.4650	46,668
Jan 24, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	13,167
Jan 23, 2024	0.5100	0.5100	0.4500	0.4550	0.4550	50,500
Jan 22, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	41,000
Jan 19, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	15,416
Jan 18, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	9,000
Jan 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jan 16, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	302,500
Jan 15, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	23,500
Jan 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	32,700
Jan 11, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	26,018
Jan 10, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	162,370
Jan 09, 2024	0.5500	0.5800	0.5400	0.5800	0.5800	470,324
Jan 08, 2024	0.5300	0.5400	0.5100	0.5200	0.5200	130,844
Jan 05, 2024	0.5300	0.5500	0.5100	0.5100	0.5100	200,325
Jan 04, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	50,000
Jan 03, 2024	0.5400	0.5700	0.5200	0.5700	0.5700	64,860
Jan 02, 2024	0.5400	0.5500	0.5100	0.5500	0.5500	51,300
Dec 29, 2023	0.5100	0.5400	0.5100	0.5200	0.5200	84,600
Dec 28, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	181,000
Dec 27, 2023	0.4550	0.4800	0.4500	0.4550	0.4550	34,000
Dec 22, 2023	0.4750	0.4800	0.4600	0.4600	0.4600	62,188
Dec 21, 2023	0.4750	0.4850	0.4600	0.4750	0.4750	90,000
Dec 20, 2023	0.4700	0.4800	0.4700	0.4700	0.4700	71,158
Dec 19, 2023	0.4750	0.4800	0.4700	0.4700	0.4700	12,577
Dec 18, 2023	0.4550	0.4700	0.4550	0.4650	0.4650	201,010
Dec 15, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	15,000
Dec 14, 2023	0.4800	0.4800	0.4550	0.4550	0.4550	163,145
Dec 13, 2023	0.4250	0.5000	0.4250	0.4600	0.4600	114,160
Dec 12, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	8,000
Dec 11, 2023	0.4250	0.4250	0.4150	0.4200	0.4200	13,500
Dec 08, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	23,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.11+0.16(+0.20%)

Bitcoin CAD81,167.55+2,502.10(+3.18%)

EMP Metals Corp. (EMPS.CN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.11
+0.16(+0.20%)

Bitcoin CAD
81,167.55
+2,502.10(+3.18%)