EMP Metals Corp. (EMPPF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD

Add to watchlist

0.3990

+0.0190

(+5.00%)

At close: 02:39PM EDT

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2024	0.3850	0.4000	0.3850	0.3990	0.3990	20,700
02 Oct 2024	0.3710	0.3800	0.3710	0.3800	0.3800	20,000
01 Oct 2024	0.3830	0.3830	0.3710	0.3710	0.3710	21,900
30 Sept 2024	0.3850	0.3890	0.3780	0.3830	0.3830	32,000
27 Sept 2024	0.3740	0.3780	0.3720	0.3780	0.3780	12,800
26 Sept 2024	0.3290	0.3290	0.3290	0.3290	0.3290	700
25 Sept 2024	0.3570	0.3570	0.3570	0.3570	0.3570	200
24 Sept 2024	0.3580	0.3600	0.3440	0.3440	0.3440	14,600
23 Sept 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
20 Sept 2024	0.3540	0.3540	0.3540	0.3540	0.3540	2,800
19 Sept 2024	0.3460	0.3460	0.3460	0.3460	0.3460	3,300
18 Sept 2024	0.3730	0.3730	0.3500	0.3560	0.3560	25,100
17 Sept 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,400
16 Sept 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,200
13 Sept 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,700
12 Sept 2024	0.3600	0.3600	0.3500	0.3500	0.3500	22,000
11 Sept 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
10 Sept 2024	0.3740	0.3740	0.3740	0.3740	0.3740	1,000
09 Sept 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
06 Sept 2024	0.3400	0.3430	0.3350	0.3400	0.3400	19,000
05 Sept 2024	0.3420	0.3420	0.3420	0.3420	0.3420	5,000
04 Sept 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 Sept 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
30 Aug 2024	0.3310	0.3310	0.3240	0.3300	0.3300	25,000
29 Aug 2024	0.3530	0.3530	0.3330	0.3500	0.3500	15,100
28 Aug 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
27 Aug 2024	0.3700	0.3700	0.3650	0.3650	0.3650	32,900
26 Aug 2024	0.3530	0.3740	0.3500	0.3500	0.3500	7,100
23 Aug 2024	0.3700	0.3750	0.3700	0.3750	0.3750	8,400
22 Aug 2024	0.3690	0.3690	0.3690	0.3690	0.3690	7,500
21 Aug 2024	0.3800	0.3970	0.3670	0.3710	0.3710	31,500
20 Aug 2024	0.4070	0.4070	0.3600	0.3700	0.3700	9,900
19 Aug 2024	0.3500	0.3500	0.3390	0.3500	0.3500	39,200
16 Aug 2024	0.3200	0.3420	0.3200	0.3350	0.3350	23,600
15 Aug 2024	0.3200	0.3260	0.3130	0.3150	0.3150	16,900
14 Aug 2024	0.3100	0.3100	0.3100	0.3100	0.3100	7,900
13 Aug 2024	0.3100	0.3290	0.3100	0.3200	0.3200	9,000
12 Aug 2024	0.2850	0.3100	0.2850	0.3100	0.3100	6,100
09 Aug 2024	0.3100	0.3100	0.3100	0.3100	0.3100	17,600
08 Aug 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,500
07 Aug 2024	0.2830	0.2860	0.2830	0.2860	0.2860	42,000
06 Aug 2024	0.2800	0.2800	0.2800	0.2800	0.2800	29,400
05 Aug 2024	0.2660	0.2660	0.2660	0.2660	0.2660	4,000
02 Aug 2024	0.2600	0.2660	0.2600	0.2660	0.2660	12,000
01 Aug 2024	0.2550	0.2550	0.2550	0.2550	0.2550	94,500
31 July 2024	0.2450	0.2550	0.2450	0.2550	0.2550	31,500
30 July 2024	0.2120	0.2120	0.2120	0.2120	0.2120	6,500
29 July 2024	0.2120	0.2120	0.2120	0.2120	0.2120	-
26 July 2024	0.2120	0.2120	0.2120	0.2120	0.2120	-
25 July 2024	0.2120	0.2120	0.2120	0.2120	0.2120	-
24 July 2024	0.2120	0.2120	0.2120	0.2120	0.2120	-
23 July 2024	0.2120	0.2120	0.2120	0.2120	0.2120	2,500
22 July 2024	0.2210	0.2210	0.2210	0.2210	0.2210	-
19 July 2024	0.2210	0.2210	0.2210	0.2210	0.2210	-
18 July 2024	0.2210	0.2210	0.2210	0.2210	0.2210	-
17 July 2024	0.2210	0.2210	0.2210	0.2210	0.2210	300
16 July 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
15 July 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
12 July 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
11 July 2024	0.2540	0.2540	0.2540	0.2540	0.2540	-
10 July 2024	0.2600	0.2600	0.2540	0.2540	0.2540	7,000
09 July 2024	0.2440	0.2440	0.2440	0.2440	0.2440	-
08 July 2024	0.2440	0.2440	0.2440	0.2440	0.2440	-
05 July 2024	0.2440	0.2440	0.2440	0.2440	0.2440	1,300
03 July 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,500
02 July 2024	0.2700	0.2700	0.2700	0.2700	0.2700	26,100
01 July 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
28 June 2024	0.2460	0.2500	0.2460	0.2500	0.2500	18,800
27 June 2024	0.2510	0.2510	0.2510	0.2510	0.2510	8,600
26 June 2024	0.2250	0.2250	0.2250	0.2250	0.2250	1,700
25 June 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
24 June 2024	0.2530	0.2530	0.2530	0.2530	0.2530	300
21 June 2024	0.2340	0.2880	0.2340	0.2340	0.2340	103,500
20 June 2024	0.2340	0.2340	0.2340	0.2340	0.2340	500
18 June 2024	0.2670	0.2670	0.2670	0.2670	0.2670	-
17 June 2024	0.2670	0.2670	0.2670	0.2670	0.2670	-
14 June 2024	0.2670	0.2670	0.2670	0.2670	0.2670	-
13 June 2024	0.2670	0.2670	0.2670	0.2670	0.2670	10,000
12 June 2024	0.2630	0.2630	0.2630	0.2630	0.2630	1,000
11 June 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
10 June 2024	0.2430	0.2610	0.2430	0.2610	0.2610	4,300
07 June 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
06 June 2024	0.2640	0.2640	0.2640	0.2640	0.2640	3,900
05 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
04 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
03 June 2024	0.2720	0.2720	0.2720	0.2720	0.2720	5,300
31 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	25,800
30 May 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
29 May 2024	0.2610	0.2610	0.2610	0.2610	0.2610	1,400
28 May 2024	0.2610	0.2610	0.2610	0.2610	0.2610	100
24 May 2024	0.2650	0.2650	0.2610	0.2610	0.2610	5,000
23 May 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
22 May 2024	0.2660	0.2660	0.2660	0.2660	0.2660	400
21 May 2024	0.2660	0.2660	0.2660	0.2660	0.2660	800
20 May 2024	0.2430	0.2430	0.2430	0.2430	0.2430	-
17 May 2024	0.2330	0.2430	0.2330	0.2430	0.2430	1,100
16 May 2024	0.2460	0.2460	0.2460	0.2460	0.2460	2,500
15 May 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
14 May 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
13 May 2024	0.2680	0.2680	0.2680	0.2680	0.2680	43,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6842-0.0002(-0.03%)

OIL74.25+0.54(+0.73%)

GOLD2,679.60+0.40(+0.01%)

Bitcoin AUD90,041.90+1,777.98(+2.01%)

EMP Metals Corp. (EMPPF)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6842
-0.0002(-0.03%)

OIL
74.25
+0.54(+0.73%)

GOLD
2,679.60
+0.40(+0.01%)

Bitcoin AUD
90,041.90
+1,777.98(+2.01%)