EMP Metals Corp. (EMPS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.5100

+0.0100

(+2.00%)

As of 10:54AM EST. Market open.

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.5000	0.5200	0.5000	0.5100	0.5100	267,000
Feb 01, 2023	0.5000	0.5500	0.4900	0.5000	0.5000	485,400
Jan 31, 2023	0.4650	0.4700	0.4600	0.4700	0.4700	145,000
Jan 30, 2023	0.4800	0.4900	0.4800	0.4900	0.4900	99,000
Jan 27, 2023	0.4850	0.4900	0.4850	0.4900	0.4900	7,021
Jan 26, 2023	0.4950	0.5000	0.4800	0.4800	0.4800	127,500
Jan 25, 2023	0.4450	0.4450	0.4400	0.4400	0.4400	46,000
Jan 24, 2023	0.4800	0.4950	0.4800	0.4800	0.4800	77,464
Jan 23, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 20, 2023	0.4450	0.4600	0.4450	0.4600	0.4600	25,804
Jan 19, 2023	0.4400	0.5000	0.4400	0.5000	0.5000	17,666
Jan 18, 2023	0.4500	0.4550	0.4500	0.4550	0.4550	139,535
Jan 17, 2023	0.4700	0.4900	0.4700	0.4850	0.4850	23,250
Jan 16, 2023	0.4400	0.4700	0.4400	0.4400	0.4400	33,500
Jan 13, 2023	0.4200	0.4700	0.4200	0.4600	0.4600	122,721
Jan 12, 2023	0.4100	0.4500	0.4100	0.4500	0.4500	9,000
Jan 11, 2023	0.4100	0.4500	0.4100	0.4400	0.4400	30,500
Jan 10, 2023	0.4200	0.4400	0.4200	0.4400	0.4400	12,180
Jan 09, 2023	0.3650	0.4400	0.3600	0.4400	0.4400	85,556
Jan 06, 2023	0.3850	0.3850	0.3800	0.3800	0.3800	52,700
Jan 05, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	21,000
Jan 04, 2023	0.4300	0.4300	0.3950	0.4000	0.4000	104,010
Jan 03, 2023	0.3600	0.4050	0.3600	0.4050	0.4050	118,150
Dec 30, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	19,000
Dec 29, 2022	0.3500	0.3550	0.3500	0.3500	0.3500	46,500
Dec 28, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	23,735
Dec 23, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	37,200
Dec 22, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Dec 21, 2022	0.3100	0.3200	0.3050	0.3200	0.3200	203,800
Dec 20, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	22,000
Dec 19, 2022	0.2800	0.3100	0.2650	0.2650	0.2650	28,700
Dec 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	29,196
Dec 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	25,500
Dec 14, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	35,500
Dec 13, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 12, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
Dec 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Dec 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	17,516
Dec 07, 2022	0.2500	0.2700	0.2300	0.2700	0.2700	343,200
Dec 06, 2022	0.2700	0.2700	0.2300	0.2500	0.2500	732,905
Dec 05, 2022	0.2600	0.2700	0.2500	0.2650	0.2650	37,500
Dec 02, 2022	0.3000	0.3000	0.2800	0.3000	0.3000	51,335
Dec 01, 2022	0.2800	0.2950	0.2800	0.2950	0.2950	21,511
Nov 30, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	500
Nov 29, 2022	0.2550	0.2800	0.2550	0.2650	0.2650	6,347
Nov 28, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 25, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 24, 2022	0.2650	0.2700	0.2600	0.2600	0.2600	10,500
Nov 23, 2022	0.2600	0.2950	0.2350	0.2350	0.2350	168,500
Nov 22, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	60,500
Nov 21, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Nov 18, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Nov 17, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	8,100
Nov 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 15, 2022	0.2650	0.2650	0.2500	0.2500	0.2500	13,630
Nov 14, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	2,601
Nov 11, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,364
Nov 10, 2022	0.2800	0.3000	0.2600	0.3000	0.3000	67,870
Nov 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 08, 2022	0.2950	0.3100	0.2800	0.2800	0.2800	79,000
Nov 07, 2022	0.3100	0.3100	0.2950	0.2950	0.2950	7,000
Nov 04, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Nov 03, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	75,500
Nov 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	10,555
Nov 01, 2022	0.3200	0.3200	0.3000	0.3200	0.3200	23,523
Oct 31, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 28, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Oct 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 26, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	2,200
Oct 25, 2022	0.3450	0.3450	0.3250	0.3450	0.3450	112,000
Oct 24, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 21, 2022	0.3600	0.3600	0.3300	0.3300	0.3300	53,600
Oct 20, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	35,633
Oct 19, 2022	0.3750	0.3750	0.3500	0.3500	0.3500	21,550
Oct 18, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Oct 17, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 13, 2022	0.3850	0.4000	0.3850	0.4000	0.4000	47,002
Oct 12, 2022	0.3800	0.4000	0.3500	0.4000	0.4000	44,500
Oct 11, 2022	0.3750	0.4000	0.3500	0.4000	0.4000	75,509
Oct 07, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	5,000
Oct 06, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 05, 2022	0.3750	0.3850	0.3500	0.3800	0.3800	89,001
Oct 04, 2022	0.4150	0.4150	0.3800	0.3850	0.3850	108,500
Oct 03, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	4,013
Sep 30, 2022	0.4400	0.4400	0.4200	0.4350	0.4350	4,550
Sep 29, 2022	0.4600	0.4600	0.4300	0.4400	0.4400	23,630
Sep 28, 2022	0.4300	0.4600	0.4200	0.4450	0.4450	104,400
Sep 27, 2022	0.4050	0.5000	0.4050	0.4300	0.4300	161,747
Sep 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 23, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	34,000
Sep 22, 2022	0.4100	0.4300	0.4100	0.4150	0.4150	6,500
Sep 21, 2022	0.4000	0.4100	0.4000	0.4000	0.4000	11,550
Sep 20, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Sep 19, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Sep 16, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 15, 2022	0.4050	0.4150	0.4050	0.4150	0.4150	9,333
Sep 14, 2022	0.4200	0.4250	0.4050	0.4250	0.4250	20,500
Sep 13, 2022	0.4050	0.4250	0.4050	0.4250	0.4250	11,300
Sep 12, 2022	0.4100	0.4100	0.4050	0.4100	0.4100	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,178.78+59.57(+1.45%)

Dow 3034,031.28-61.68(-0.18%)

Nasdaq12,162.28+345.96(+2.93%)

Russell 20001,995.06+34.25(+1.75%)

Crude Oil76.07-0.34(-0.44%)

Gold1,940.10-2.70(-0.14%)

EMP Metals Corp. (EMPS.CN)

S&P 500
4,178.78
+59.57(+1.45%)

Dow 30
34,031.28
-61.68(-0.18%)

Nasdaq
12,162.28
+345.96(+2.93%)

Russell 2000
1,995.06
+34.25(+1.75%)

Crude Oil
76.07
-0.34(-0.44%)

Gold
1,940.10
-2.70(-0.14%)