Australia markets closed

EMP Metals Corp. (EMPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2500-0.0242 (-8.83%)
As of 10:33AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.25000.25000.25000.25000.25007,150
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
16 Feb 20240.28000.28000.27100.27100.2710105,000
15 Feb 20240.26300.26300.26100.26100.26105,800
14 Feb 20240.29000.29000.29000.29000.29003,000
13 Feb 20240.29700.29700.28900.28900.28903,700
12 Feb 20240.31300.31300.30000.30000.3000400
09 Feb 20240.28700.30600.28700.30600.30602,500
08 Feb 20240.31300.31300.29800.29800.29805,500
07 Feb 20240.32200.32200.31000.31000.310012,500
06 Feb 20240.31900.31900.31900.31900.3190-
05 Feb 20240.31900.31900.31900.31900.3190-
02 Feb 20240.33000.33000.31900.31900.319015,400
01 Feb 20240.34300.34300.32900.32900.32909,500
31 Jan 20240.34000.35000.34000.34700.347010,700
30 Jan 20240.33200.33500.33000.33500.335012,700
29 Jan 20240.34400.34400.34000.34000.340026,200
26 Jan 20240.34000.34000.34000.34000.3400-
25 Jan 20240.34000.34000.34000.34000.340026,500
24 Jan 20240.35600.35600.34000.34000.34008,400
23 Jan 20240.36900.38000.33700.34000.340030,100
22 Jan 20240.39700.39700.39000.39000.39007,100
19 Jan 20240.40700.40700.40600.40600.40601,400
18 Jan 20240.39800.39800.39800.39800.3980600
17 Jan 20240.41300.41300.41300.41300.4130100
16 Jan 20240.41900.41900.41900.41900.4190-
12 Jan 20240.41400.41900.41400.41900.419013,700
11 Jan 20240.42200.42200.41100.41500.415015,400
10 Jan 20240.42000.42500.41200.41500.415058,100
09 Jan 20240.40800.44000.40800.43200.4320396,500
08 Jan 20240.39600.40700.38900.40000.400035,000
05 Jan 20240.40100.41500.38200.38200.382071,300
04 Jan 20240.41000.41600.39700.40400.40403,500
03 Jan 20240.40800.43000.40800.43000.430028,200
02 Jan 20240.39800.39800.39800.39800.39802,500
29 Dec 20230.38700.40400.38100.39800.398014,400
28 Dec 20230.36700.37300.36700.37300.373014,100
27 Dec 20230.33800.33800.33800.33800.33801,700
26 Dec 20230.33800.33800.30800.33800.33806,800
22 Dec 20230.34900.36200.34800.36200.362037,200
21 Dec 20230.36700.36700.36000.36100.361040,000
20 Dec 20230.35300.35700.35300.35700.357011,600
19 Dec 20230.36700.36700.33000.35400.35402,100
18 Dec 20230.35600.35600.34600.35000.350054,600
15 Dec 20230.34800.34800.33100.33100.331017,300
14 Dec 20230.34600.34600.34600.34600.34601,900
13 Dec 20230.32000.36500.32000.34600.34608,000
12 Dec 20230.31000.31000.31000.31000.31001,000
11 Dec 20230.30100.30100.30100.30100.30103,000
08 Dec 20230.30100.30100.30100.30100.3010-
07 Dec 20230.31000.31000.29200.30100.301011,000
06 Dec 20230.30600.30600.30600.30600.30601,000
05 Dec 20230.32600.32600.32600.32600.32601,200
04 Dec 20230.29400.30400.29400.30400.3040800
01 Dec 20230.31000.31200.31000.31000.31002,900
30 Nov 20230.31200.31200.31200.31200.3120400
29 Nov 20230.31200.31200.31200.31200.31202,500
28 Nov 20230.33900.33900.33900.33900.3390-
27 Nov 20230.33900.33900.33900.33900.3390-
24 Nov 20230.33900.33900.33900.33900.3390-
22 Nov 20230.33100.33900.33100.33900.339016,800
21 Nov 20230.33000.33000.33000.33000.33001,000
20 Nov 20230.33700.33700.33700.33700.33702,500
17 Nov 20230.35000.35000.35000.35000.3500-
16 Nov 20230.32900.35000.32900.35000.3500197,300
15 Nov 20230.32900.33200.32300.32900.329021,200
14 Nov 20230.31500.32900.31500.32900.329015,800
13 Nov 20230.30100.30100.30100.30100.30104,000
10 Nov 20230.30800.30800.30800.30800.30803,500
09 Nov 20230.32600.33000.32600.33000.330010,000
08 Nov 20230.31900.31900.31900.31900.3190-
07 Nov 20230.31000.31900.31000.31900.3190800
06 Nov 20230.33800.33800.33800.33800.3380-
03 Nov 20230.33800.33800.33800.33800.3380300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...