Australia markets open in 8 hours 38 minutes

EMP Metals Corp. (EMPPF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.22950.0000 (0.00%)
As of 10:01AM EDT. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.22950.22950.22950.22950.22952,500
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-
16 Apr 20240.25200.25200.25200.25200.2520-
15 Apr 20240.25100.25200.25100.25200.25207,800
12 Apr 20240.25700.25700.25700.25700.2570-
11 Apr 20240.25700.25700.25700.25700.25702,600
10 Apr 20240.26900.27500.26000.26300.263023,800
09 Apr 20240.25100.27000.25100.27000.270068,900
08 Apr 20240.25700.25700.25700.25700.2570-
05 Apr 20240.25700.25700.25700.25700.2570-
04 Apr 20240.25700.25700.25700.25700.2570-
03 Apr 20240.27700.27700.25700.25700.257015,300
02 Apr 20240.25000.25000.25000.25000.2500-
01 Apr 20240.25000.25000.25000.25000.25002,000
28 Mar 20240.25000.25000.25000.25000.25007,200
27 Mar 20240.26200.27400.26200.27400.274015,700
26 Mar 20240.23400.23400.23400.23400.2340400
25 Mar 20240.23800.23800.23400.23400.23401,400
22 Mar 20240.23900.23900.23900.23900.23905,000
21 Mar 20240.23600.23900.23600.23900.239010,500
20 Mar 20240.24200.24200.24200.24200.24205,000
19 Mar 20240.24000.24000.24000.24000.2400500
18 Mar 20240.26000.26000.25600.25600.256020,100
15 Mar 20240.26600.26600.26600.26600.26601,500
14 Mar 20240.25800.25800.25500.25500.255076,500
13 Mar 20240.25500.25500.25500.25500.255076,000
12 Mar 20240.22000.22000.22000.22000.22008,200
11 Mar 20240.25000.26400.23700.26400.26407,700
08 Mar 20240.26500.26500.22900.25100.251030,500
07 Mar 20240.23800.23800.23800.23800.23804,100
06 Mar 20240.26900.26900.26900.26900.2690-
05 Mar 20240.26900.26900.26900.26900.26902,000
04 Mar 20240.27400.27400.27400.27400.2740-
01 Mar 20240.26600.28300.26100.27400.274039,400
29 Feb 20240.26300.26300.26300.26300.2630-
28 Feb 20240.26300.26300.26300.26300.26302,000
27 Feb 20240.23800.23800.23800.23800.2380-
26 Feb 20240.26200.26200.22400.23800.238023,200
23 Feb 20240.29000.29000.29000.29000.2900-
22 Feb 20240.28500.29000.28500.29000.29004,200
21 Feb 20240.28300.28300.26900.26900.2690300
20 Feb 20240.27500.27500.27500.27500.2750200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...