Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EMP Metals Corp. (EMPPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3098

-0.0022

(-0.71%)

At close: 11:57AM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3100	0.3120	0.3100	0.3100	0.3100	2,900
30 Nov 2023	0.3120	0.3120	0.3120	0.3120	0.3120	400
29 Nov 2023	0.3120	0.3120	0.3120	0.3120	0.3120	2,500
28 Nov 2023	0.3390	0.3390	0.3390	0.3390	0.3390	-
27 Nov 2023	0.3390	0.3390	0.3390	0.3390	0.3390	-
24 Nov 2023	0.3390	0.3390	0.3390	0.3390	0.3390	-
22 Nov 2023	0.3310	0.3390	0.3310	0.3390	0.3390	16,800
21 Nov 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
20 Nov 2023	0.3370	0.3370	0.3370	0.3370	0.3370	2,500
17 Nov 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Nov 2023	0.3290	0.3500	0.3290	0.3500	0.3500	197,300
15 Nov 2023	0.3290	0.3320	0.3230	0.3290	0.3290	21,200
14 Nov 2023	0.3150	0.3290	0.3150	0.3290	0.3290	15,800
13 Nov 2023	0.3010	0.3010	0.3010	0.3010	0.3010	4,000
10 Nov 2023	0.3080	0.3080	0.3080	0.3080	0.3080	3,500
09 Nov 2023	0.3260	0.3300	0.3260	0.3300	0.3300	10,000
08 Nov 2023	0.3190	0.3190	0.3190	0.3190	0.3190	-
07 Nov 2023	0.3100	0.3190	0.3100	0.3190	0.3190	800
06 Nov 2023	0.3380	0.3380	0.3380	0.3380	0.3380	-
03 Nov 2023	0.3380	0.3380	0.3380	0.3380	0.3380	300
02 Nov 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
01 Nov 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
31 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
30 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	200
27 Oct 2023	0.3740	0.3740	0.3740	0.3740	0.3740	2,000
26 Oct 2023	0.3660	0.3660	0.3660	0.3660	0.3660	-
25 Oct 2023	0.3660	0.3660	0.3660	0.3660	0.3660	-
24 Oct 2023	0.3660	0.3660	0.3660	0.3660	0.3660	-
23 Oct 2023	0.3660	0.3660	0.3660	0.3660	0.3660	200
20 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
19 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
17 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
16 Oct 2023	0.3390	0.3390	0.3390	0.3390	0.3390	-
13 Oct 2023	0.3390	0.3390	0.3390	0.3390	0.3390	4,100
12 Oct 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
11 Oct 2023	0.3420	0.3420	0.3420	0.3420	0.3420	1,000
10 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
09 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
06 Oct 2023	0.3480	0.3480	0.3450	0.3450	0.3450	2,200
05 Oct 2023	0.3590	0.3590	0.3550	0.3550	0.3550	1,500
04 Oct 2023	0.3600	0.3600	0.3530	0.3530	0.3530	1,800
03 Oct 2023	0.3570	0.3570	0.3500	0.3500	0.3500	600
02 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,500
29 Sept 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
28 Sept 2023	0.3680	0.3680	0.3680	0.3680	0.3680	500
27 Sept 2023	0.3280	0.3330	0.3280	0.3290	0.3290	16,100
26 Sept 2023	0.3720	0.3720	0.3640	0.3640	0.3640	1,000
25 Sept 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
22 Sept 2023	0.3650	0.3650	0.3650	0.3650	0.3650	32,800
21 Sept 2023	0.3760	0.3760	0.3760	0.3760	0.3760	17,500
20 Sept 2023	0.3640	0.3820	0.3640	0.3820	0.3820	51,800
19 Sept 2023	0.3690	0.3690	0.3690	0.3690	0.3690	200
18 Sept 2023	0.3720	0.3720	0.3630	0.3630	0.3630	8,500
15 Sept 2023	0.3550	0.3550	0.3550	0.3550	0.3550	8,000
14 Sept 2023	0.3090	0.3550	0.3090	0.3550	0.3550	54,300
13 Sept 2023	0.3070	0.3090	0.3070	0.3090	0.3090	6,100
12 Sept 2023	0.3810	0.3810	0.3000	0.3000	0.3000	75,700
11 Sept 2023	0.3800	0.3800	0.3750	0.3750	0.3750	15,300
08 Sept 2023	0.3690	0.3770	0.3690	0.3770	0.3770	43,200
07 Sept 2023	0.3690	0.3690	0.3690	0.3690	0.3690	-
06 Sept 2023	0.3690	0.3690	0.3690	0.3690	0.3690	1,000
05 Sept 2023	0.3690	0.3690	0.3690	0.3690	0.3690	-
01 Sept 2023	0.3900	0.3900	0.3690	0.3690	0.3690	32,800
31 Aug 2023	0.3780	0.3820	0.3780	0.3800	0.3800	2,300
30 Aug 2023	0.3600	0.4000	0.3600	0.3690	0.3690	216,900
29 Aug 2023	0.3700	0.3720	0.3700	0.3700	0.3700	100,000
28 Aug 2023	0.3600	0.3640	0.3600	0.3640	0.3640	9,800
25 Aug 2023	0.3580	0.3590	0.3580	0.3590	0.3590	8,000
24 Aug 2023	0.3480	0.3480	0.3390	0.3470	0.3470	3,000
23 Aug 2023	0.3510	0.3510	0.3510	0.3510	0.3510	100
22 Aug 2023	0.3450	0.3450	0.3450	0.3450	0.3450	30,000
21 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
18 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
17 Aug 2023	0.3570	0.3690	0.3570	0.3660	0.3660	7,200
16 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Aug 2023	0.3290	0.3400	0.3290	0.3400	0.3400	32,000
14 Aug 2023	0.3370	0.3370	0.3260	0.3260	0.3260	3,000
11 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
10 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	300
09 Aug 2023	0.3330	0.3330	0.3330	0.3330	0.3330	-
08 Aug 2023	0.3270	0.3330	0.3270	0.3330	0.3330	2,100
07 Aug 2023	0.3380	0.3380	0.3380	0.3380	0.3380	500
04 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,500
03 Aug 2023	0.3820	0.3820	0.3820	0.3820	0.3820	-
02 Aug 2023	0.3820	0.3820	0.3820	0.3820	0.3820	-
01 Aug 2023	0.3820	0.3820	0.3820	0.3820	0.3820	-
31 July 2023	0.3820	0.3820	0.3820	0.3820	0.3820	300
28 July 2023	0.3780	0.3780	0.3780	0.3780	0.3780	100
27 July 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
26 July 2023	0.3490	0.3650	0.3490	0.3650	0.3650	11,200
25 July 2023	0.3590	0.3590	0.3400	0.3570	0.3570	20,500
24 July 2023	0.3490	0.3490	0.3490	0.3490	0.3490	300
21 July 2023	0.3530	0.3540	0.3500	0.3540	0.3540	14,100
20 July 2023	0.3740	0.3800	0.3680	0.3680	0.3680	15,700
19 July 2023	0.3710	0.3710	0.3610	0.3610	0.3610	1,900
18 July 2023	0.3660	0.3660	0.3660	0.3660	0.3660	-
17 July 2023	0.3660	0.3660	0.3660	0.3660	0.3660	-
14 July 2023	0.3830	0.3830	0.3660	0.3660	0.3660	1,100
13 July 2023	0.3500	0.3830	0.3500	0.3830	0.3830	30,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,340.30+55.20(+0.76%)

ASX 2007,128.60+55.40(+0.78%)

AUD/USD0.6659-0.0019(-0.28%)

OIL73.56-0.51(-0.69%)

GOLD2,104.30+14.60(+0.70%)

Bitcoin AUD61,412.27+2,283.92(+3.86%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EMP Metals Corp. (EMPPF)

ALL ORDS
7,340.30
+55.20(+0.76%)

ASX 200
7,128.60
+55.40(+0.78%)

AUD/USD
0.6659
-0.0019(-0.28%)

OIL
73.56
-0.51(-0.69%)

GOLD
2,104.30
+14.60(+0.70%)

Bitcoin AUD
61,412.27
+2,283.92(+3.86%)