Canada markets closed

Empire Metals Corp. (EP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 02:23PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.08000.08000.08000.08000.08003,000
Dec 01, 20220.08000.08000.08000.08000.0800-
Nov 30, 20220.08000.08000.08000.08000.0800-
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.08000.08000.08000.08000.0800-
Nov 25, 20220.08000.08000.08000.08000.0800-
Nov 24, 20220.08000.08000.08000.08000.0800-
Nov 23, 20220.08000.08000.08000.08000.08009,000
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.08002,400
Nov 16, 20220.10000.10000.10000.10000.1000-
Nov 15, 20220.10000.10000.10000.10000.1000-
Nov 14, 20220.10000.10000.10000.10000.1000-
Nov 11, 20220.10000.10000.10000.10000.1000-
Nov 10, 20220.10000.10000.10000.10000.10003,000
Nov 09, 20220.08000.08000.08000.08000.0800-
Nov 08, 20220.08000.08000.08000.08000.0800-
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.08001,000
Nov 03, 20220.08000.08000.07000.07000.070011,000
Nov 02, 20220.10000.10000.10000.10000.1000-
Nov 01, 20220.10000.10000.10000.10000.1000-
Oct 31, 20220.10000.10000.10000.10000.1000-
Oct 28, 20220.10000.10000.10000.10000.1000-
Oct 27, 20220.10000.10000.10000.10000.100010,000
Oct 26, 20220.07000.07000.07000.07000.07002,000
Oct 25, 20220.06000.06000.06000.06000.0600-
Oct 24, 20220.06000.06000.06000.06000.0600-
Oct 21, 20220.06000.06000.06000.06000.0600-
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.07000.07000.06000.06000.060019,000
Oct 18, 20220.08000.08000.08000.08000.0800-
Oct 17, 20220.08000.08000.08000.08000.0800-
Oct 14, 20220.10000.10000.07000.08000.0800173,000
Oct 13, 20220.10000.10000.10000.10000.1000-
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.10001,000
Oct 07, 20220.10000.10000.10000.10000.10001,000
Oct 06, 20220.08000.08000.08000.08000.0800-
Oct 05, 20220.11000.11000.08000.08000.080099,000
Oct 04, 20220.11000.11000.11000.11000.11001,000
Oct 03, 20220.11000.11000.11000.11000.1100-
Sept 30, 20220.11000.11000.11000.11000.1100-
Sept 29, 20220.11000.11000.11000.11000.1100-
Sept 28, 20220.11000.11000.11000.11000.1100-
Sept 27, 20220.11000.11000.11000.11000.110019,400
Sept 26, 20220.11000.11000.11000.11000.1100-
Sept 23, 20220.11000.11000.11000.11000.1100-
Sept 22, 20220.11000.11000.11000.11000.1100-
Sept 21, 20220.11000.11000.11000.11000.1100-
Sept 20, 20220.11000.11000.11000.11000.1100-
Sept 19, 20220.11000.11000.11000.11000.1100-
Sept 16, 20220.11000.11000.11000.11000.1100-
Sept 15, 20220.11000.11000.11000.11000.1100-
Sept 14, 20220.11000.11000.11000.11000.1100-
Sept 13, 20220.11000.11000.11000.11000.1100-
Sept 12, 20220.11000.11000.11000.11000.1100-
Sept 09, 20220.11000.11000.11000.11000.110010,000
Sept 08, 20220.11000.11000.11000.11000.1100-
Sept 07, 20220.11000.11000.11000.11000.110010,500
Sept 06, 20220.15000.15000.15000.15000.1500-
Sept 02, 20220.15000.15000.15000.15000.1500-
Sept 01, 20220.15000.15000.15000.15000.1500-
Aug 31, 20220.15000.15000.15000.15000.1500-
Aug 30, 20220.15000.15000.15000.15000.1500-
Aug 29, 20220.15000.15000.15000.15000.1500-
Aug 26, 20220.15000.15000.15000.15000.1500-
Aug 25, 20220.15000.15000.15000.15000.1500-
Aug 24, 20220.15000.15000.15000.15000.1500-
Aug 23, 20220.15000.15000.15000.15000.1500-
Aug 22, 20220.15000.15000.15000.15000.1500-
Aug 19, 20220.15000.15000.15000.15000.1500-
Aug 18, 20220.15000.15000.15000.15000.1500-
Aug 17, 20220.15000.15000.15000.15000.1500-
Aug 16, 20220.15000.15000.15000.15000.1500-
Aug 15, 20220.15000.15000.15000.15000.1500-
Aug 12, 20220.15000.15000.15000.15000.1500-
Aug 11, 20220.15000.15000.15000.15000.1500-
Aug 10, 20220.15000.15000.15000.15000.1500-
Aug 09, 20220.15000.15000.15000.15000.1500-
Aug 08, 20220.15000.15000.15000.15000.1500-
Aug 05, 20220.15000.15000.15000.15000.1500-
Aug 04, 20220.15000.15000.15000.15000.1500-
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.15000.15000.15000.1500-
Jul 29, 20220.15000.15000.15000.15000.150023,000
Jul 28, 20220.15000.15000.15000.15000.15002,000
Jul 27, 20220.15000.15000.15000.15000.1500-
Jul 26, 20220.15000.15000.15000.15000.1500-
Jul 25, 20220.15000.15000.15000.15000.1500-
Jul 22, 20220.15000.15000.15000.15000.1500-
Jul 21, 20220.15000.15000.15000.15000.15003,500
Jul 20, 20220.15000.15000.15000.15000.150010,300
Jul 19, 20220.15000.15000.15000.15000.150010,000
Jul 18, 20220.15000.15000.15000.15000.1500-
Jul 15, 20220.15000.15000.15000.15000.1500-
Jul 14, 20220.15000.15000.15000.15000.1500-
Jul 13, 20220.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...