Australia markets open in 9 hours 8 minutes

EMP Metals Corp. (EMPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3260+0.0514 (+18.72%)
As of 10:10AM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.32600.32600.32600.32600.3260500
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-
18 July 20220.33800.33800.33600.33600.33605,400
15 July 20220.29400.34700.29400.34700.34705,000
14 July 20220.31000.31000.31000.31000.3100-
13 July 20220.31000.31000.31000.31000.31002,000
12 July 20220.34100.34100.34100.34100.3410-
11 July 20220.34100.34100.34100.34100.3410200
08 July 20220.36300.36300.36300.36300.3630300
07 July 20220.31000.31000.31000.31000.3100-
06 July 20220.31000.31000.31000.31000.31001,900
05 July 20220.32600.32800.28600.28600.28608,300
01 July 20220.34800.34800.34800.34800.3480-
30 June 20220.34800.34800.34800.34800.34803,000
29 June 20220.33900.33900.33900.33900.3390-
28 June 20220.33900.33900.33900.33900.3390500
27 June 20220.37000.37000.36700.36700.36708,300
24 June 20220.35700.37400.35700.37400.37401,400
23 June 20220.37000.37000.36500.36500.36502,800
22 June 20220.31200.31200.31200.31200.3120-
21 June 20220.32200.32200.31200.31200.3120300
17 June 20220.33000.33000.33000.33000.3300-
16 June 20220.31700.33000.31700.33000.33006,800
15 June 20220.30000.30100.30000.30100.30101,100
14 June 20220.29800.31100.29500.29600.29609,700
13 June 20220.38000.38000.32000.32000.32004,600
10 June 20220.39500.39500.37300.38200.382012,300
09 June 20220.39200.39900.39200.39900.39906,500
08 June 20220.40100.40100.40100.40100.40102,500
07 June 20220.40000.40400.40000.40300.4030400
06 June 20220.40000.40000.39300.39300.39303,200
03 June 20220.41300.41700.37900.37900.379024,200
02 June 20220.40800.41900.40300.40300.40304,400
01 June 20220.36500.43100.36500.42500.425023,500
31 May 20220.37900.37900.37900.37900.37902,600
27 May 20220.31200.31200.28500.28500.28501,600
26 May 20220.29000.29000.28000.28000.280018,300
25 May 20220.27700.27800.27700.27800.27804,200
24 May 20220.29500.34600.29500.30000.300010,500
23 May 20220.35600.35600.35600.35600.3560400
20 May 20220.35200.35600.33700.35600.35604,600
19 May 20220.29300.35700.29300.34000.34003,800
18 May 20220.27600.27800.25100.27600.27604,600
17 May 20220.27500.27600.27500.27600.27601,200
16 May 20220.37400.37400.27500.29600.29603,700
13 May 20220.27000.27000.26800.26900.2690188,700
12 May 20220.26000.29500.26000.27000.27002,500
11 May 20220.34000.34000.25000.26000.26004,500
10 May 20220.24000.25400.23500.25000.250025,600
09 May 20220.27000.27000.23100.24300.24305,000
06 May 20220.30000.30700.27000.27000.27004,500
05 May 20220.49100.49100.28800.28800.288021,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...