Australia markets close in 2 hours 7 minutes

EMP Metals Corp. (EMPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1920+0.0220 (+12.94%)
At close: 03:34PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.19200.19200.19200.19200.19202,500
06 Dec 20220.21000.21000.17000.17000.170037,000
05 Dec 20220.19500.21000.19500.21000.210015,500
02 Dec 20220.23000.23000.23000.23000.230025,000
01 Dec 20220.21000.21000.21000.21000.21003,500
30 Nov 20220.19600.21400.18800.20800.20802,200
29 Nov 20220.17500.17500.17500.17500.1750-
28 Nov 20220.17800.17800.17500.17500.17501,300
25 Nov 20220.17100.17100.17100.17100.1710-
23 Nov 20220.17100.17100.17100.17100.1710100
22 Nov 20220.17100.17100.17100.17100.1710-
21 Nov 20220.17100.17100.17100.17100.17101,000
18 Nov 20220.17100.17100.17100.17100.1710200
17 Nov 20220.19500.19500.19500.19500.1950500
16 Nov 20220.19800.19800.19800.19800.1980-
15 Nov 20220.19500.19800.19500.19800.19804,300
14 Nov 20220.21500.21500.21500.21500.21503,000
11 Nov 20220.19900.19900.19900.19900.1990300
10 Nov 20220.24000.24000.21200.21200.2120500
09 Nov 20220.21400.21400.21400.21400.2140-
08 Nov 20220.21400.21400.21400.21400.21402,000
07 Nov 20220.21300.21300.21300.21300.2130200
04 Nov 20220.23500.23500.23500.23500.2350200
03 Nov 20220.23300.23300.23300.23300.2330-
02 Nov 20220.23300.23300.23300.23300.2330400
01 Nov 20220.22800.23300.22800.23300.23303,900
31 Oct 20220.23200.23200.23200.23200.2320-
28 Oct 20220.23200.23200.23200.23200.2320-
27 Oct 20220.23200.23200.23200.23200.2320-
26 Oct 20220.23200.23200.23200.23200.23202,200
25 Oct 20220.24300.24300.23200.23200.23201,600
24 Oct 20220.23700.23700.23700.23700.2370-
21 Oct 20220.23700.23700.23700.23700.2370-
20 Oct 20220.23700.23700.23700.23700.2370400
19 Oct 20220.28800.28800.28800.28800.2880-
18 Oct 20220.28800.28800.28800.28800.2880-
17 Oct 20220.31100.31100.28800.28800.2880600
14 Oct 20220.29700.29700.29700.29700.2970-
13 Oct 20220.29700.29700.29700.29700.29703,200
12 Oct 20220.29000.29300.29000.29000.290028,400
11 Oct 20220.28200.29700.28200.29700.297015,000
10 Oct 20220.29800.29800.29800.29800.2980-
07 Oct 20220.29800.29800.29800.29800.2980-
06 Oct 20220.29900.29900.29800.29800.29805,600
05 Oct 20220.28500.28500.28500.28500.2850-
04 Oct 20220.28500.28500.28500.28500.2850100
03 Oct 20220.31100.31100.31100.31100.3110-
30 Sept 20220.32800.32800.31100.31100.31102,500
29 Sept 20220.34100.34100.30400.30400.304011,600
28 Sept 20220.33700.33700.33200.33200.33202,400
27 Sept 20220.32600.35400.31700.31700.317022,900
26 Sept 20220.28000.29400.27500.27500.275019,600
23 Sept 20220.31500.31500.31500.31500.3150500
22 Sept 20220.31500.31500.31500.31500.3150-
21 Sept 20220.31500.31500.31500.31500.3150-
20 Sept 20220.31500.31500.31500.31500.3150-
19 Sept 20220.31500.31500.31500.31500.3150300
16 Sept 20220.30300.30300.30300.30300.3030-
15 Sept 20220.30300.30300.30300.30300.30301,400
14 Sept 20220.30300.30300.30300.30300.30303,500
13 Sept 20220.32800.32800.32800.32800.3280-
12 Sept 20220.32800.32800.32800.32800.3280-
09 Sept 20220.32200.32800.32200.32800.328030,000
08 Sept 20220.28800.28800.28800.28800.2880-
07 Sept 20220.28800.28800.28800.28800.2880-
06 Sept 20220.34000.34000.28800.28800.2880400
02 Sept 20220.34400.34400.34400.34400.3440-
01 Sept 20220.34300.34400.34300.34400.3440600
31 Aug 20220.34900.34900.34900.34900.34902,000
30 Aug 20220.38000.38700.38000.38700.38706,000
29 Aug 20220.36800.36800.36800.36800.3680-
26 Aug 20220.36800.36800.36800.36800.3680-
25 Aug 20220.36800.36800.36800.36800.3680-
24 Aug 20220.39000.39000.36800.36800.36801,300
23 Aug 20220.34200.43000.34200.39000.390011,800
22 Aug 20220.32000.32000.32000.32000.3200-
19 Aug 20220.31200.32500.26000.32000.320042,300
18 Aug 20220.33300.33300.32200.32200.32206,000
17 Aug 20220.35000.35000.33900.33900.33903,100
16 Aug 20220.32900.34000.32900.34000.34003,500
15 Aug 20220.31500.31500.31500.31500.31501,000
12 Aug 20220.33100.33100.33100.33100.3310-
11 Aug 20220.33100.33100.33100.33100.33103,000
10 Aug 20220.31900.33300.31900.33300.33303,800
09 Aug 20220.26000.26000.26000.26000.2600-
08 Aug 20220.26000.26000.26000.26000.260019,800
05 Aug 20220.30000.32200.30000.30600.306025,800
04 Aug 20220.31200.31200.31200.31200.312012,100
03 Aug 20220.33500.33500.33500.33500.3350-
02 Aug 20220.33500.33500.33500.33500.3350100
01 Aug 20220.29000.33500.29000.33500.33501,200
29 July 20220.31300.31300.31300.31300.3130-
28 July 20220.31300.31300.31300.31300.3130300
27 July 20220.35000.35000.33400.33400.3340200
26 July 20220.32100.34700.32100.34700.3470800
25 July 20220.32000.32000.32000.32000.3200-
22 July 20220.32100.32400.32000.32000.32008,300
21 July 20220.34000.34000.34000.34000.3400-
20 July 20220.33800.34000.33800.34000.34005,500
19 July 20220.33600.33600.33600.33600.3360-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...