Australia markets open in 9 hours 38 minutes

EMP Metals Corp. (EMPPF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.34000.0000 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.34000.34000.34000.34000.34009,067
06 Sept 20240.34000.34300.33500.34000.340019,000
05 Sept 20240.34200.34200.34200.34200.34205,000
04 Sept 20240.33000.33000.33000.33000.3300-
03 Sept 20240.33000.33000.33000.33000.3300-
30 Aug 20240.33100.33100.32400.33000.330025,000
29 Aug 20240.35300.35300.33300.35000.350015,100
28 Aug 20240.36500.36500.36500.36500.3650-
27 Aug 20240.37000.37000.36500.36500.365032,900
26 Aug 20240.35300.37400.35000.35000.35007,100
23 Aug 20240.37000.37500.37000.37500.37508,400
22 Aug 20240.36900.36900.36900.36900.36907,500
21 Aug 20240.38000.39700.36700.37100.371031,500
20 Aug 20240.40700.40700.36000.37000.37009,900
19 Aug 20240.35000.35000.33900.35000.350039,200
16 Aug 20240.32000.34200.32000.33500.335023,600
15 Aug 20240.32000.32600.31300.31500.315016,900
14 Aug 20240.31000.31000.31000.31000.31007,900
13 Aug 20240.31000.32900.31000.32000.32009,000
12 Aug 20240.28500.31000.28500.31000.31006,100
09 Aug 20240.31000.31000.31000.31000.310017,600
08 Aug 20240.30000.30000.30000.30000.30008,500
07 Aug 20240.28300.28600.28300.28600.286042,000
06 Aug 20240.28000.28000.28000.28000.280029,400
05 Aug 20240.26600.26600.26600.26600.26604,000
02 Aug 20240.26000.26600.26000.26600.266012,000
01 Aug 20240.25500.25500.25500.25500.255094,500
31 July 20240.24500.25500.24500.25500.255031,500
30 July 20240.21200.21200.21200.21200.21206,500
29 July 20240.21200.21200.21200.21200.2120-
26 July 20240.21200.21200.21200.21200.2120-
25 July 20240.21200.21200.21200.21200.2120-
24 July 20240.21200.21200.21200.21200.2120-
23 July 20240.21200.21200.21200.21200.21202,500
22 July 20240.22100.22100.22100.22100.2210-
19 July 20240.22100.22100.22100.22100.2210-
18 July 20240.22100.22100.22100.22100.2210-
17 July 20240.22100.22100.22100.22100.2210300
16 July 20240.23000.23000.23000.23000.2300-
15 July 20240.23000.23000.23000.23000.2300-
12 July 20240.23000.23000.23000.23000.23002,500
11 July 20240.25400.25400.25400.25400.2540-
10 July 20240.26000.26000.25400.25400.25407,000
09 July 20240.24400.24400.24400.24400.2440-
08 July 20240.24400.24400.24400.24400.2440-
05 July 20240.24400.24400.24400.24400.24401,300
03 July 20240.27000.27000.27000.27000.27007,500
02 July 20240.27000.27000.27000.27000.270026,100
01 July 20240.25000.25000.25000.25000.2500-
28 June 20240.24600.25000.24600.25000.250018,800
27 June 20240.25100.25100.25100.25100.25108,600
26 June 20240.22500.22500.22500.22500.22501,700
25 June 20240.25300.25300.25300.25300.2530-
24 June 20240.25300.25300.25300.25300.2530300
21 June 20240.23400.28800.23400.23400.2340103,500
20 June 20240.23400.23400.23400.23400.2340500
18 June 20240.26700.26700.26700.26700.2670-
17 June 20240.26700.26700.26700.26700.2670-
14 June 20240.26700.26700.26700.26700.2670-
13 June 20240.26700.26700.26700.26700.267010,000
12 June 20240.26300.26300.26300.26300.26301,000
11 June 20240.26100.26100.26100.26100.2610-
10 June 20240.24300.26100.24300.26100.26104,300
07 June 20240.26400.26400.26400.26400.2640-
06 June 20240.26400.26400.26400.26400.26403,900
05 June 20240.28000.28000.28000.28000.2800-
04 June 20240.28000.28000.28000.28000.280010,000
03 June 20240.27200.27200.27200.27200.27205,300
31 May 20240.27500.27500.27500.27500.275025,800
30 May 20240.26100.26100.26100.26100.2610-
29 May 20240.26100.26100.26100.26100.26101,400
28 May 20240.26100.26100.26100.26100.2610100
24 May 20240.26500.26500.26100.26100.26105,000
23 May 20240.26600.26600.26600.26600.2660-
22 May 20240.26600.26600.26600.26600.2660400
21 May 20240.26600.26600.26600.26600.2660800
20 May 20240.24300.24300.24300.24300.2430-
17 May 20240.23300.24300.23300.24300.24301,100
16 May 20240.24600.24600.24600.24600.24602,500
15 May 20240.26800.26800.26800.26800.2680-
14 May 20240.26800.26800.26800.26800.2680-
13 May 20240.26800.26800.26800.26800.268043,000
10 May 20240.26800.26800.26800.26800.26801,100
09 May 20240.26200.26200.24800.24800.24801,000
08 May 20240.24600.24600.24600.24600.24603,300
07 May 20240.26000.26000.26000.26000.2600-
06 May 20240.26000.26000.26000.26000.26005,700
03 May 20240.26300.26300.26300.26300.2630-
02 May 20240.26300.26300.26300.26300.2630-
01 May 20240.26300.26300.26300.26300.26302,500
30 Apr 20240.27500.27500.27500.27500.2750-
29 Apr 20240.27500.27500.27500.27500.2750-
26 Apr 20240.27500.27500.27500.27500.27501,000
25 Apr 20240.27800.27800.27800.27800.2780-
24 Apr 20240.27800.27800.27800.27800.2780-
23 Apr 20240.27800.27800.27800.27800.27802,000
22 Apr 20240.25200.25200.25200.25200.2520-
19 Apr 20240.25200.25200.25200.25200.2520-
18 Apr 20240.25200.25200.25200.25200.2520-
17 Apr 20240.25200.25200.25200.25200.2520-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...