Advertisement
Advertisement
U.S. markets close in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.50000.52000.50000.51000.5100267,000
Feb 01, 20230.50000.55000.49000.50000.5000485,400
Jan 31, 20230.46500.47000.46000.47000.4700145,000
Jan 30, 20230.48000.49000.48000.49000.490099,000
Jan 27, 20230.48500.49000.48500.49000.49007,021
Jan 26, 20230.49500.50000.48000.48000.4800127,500
Jan 25, 20230.44500.44500.44000.44000.440046,000
Jan 24, 20230.48000.49500.48000.48000.480077,464
Jan 23, 20230.46000.46000.46000.46000.4600-
Jan 20, 20230.44500.46000.44500.46000.460025,804
Jan 19, 20230.44000.50000.44000.50000.500017,666
Jan 18, 20230.45000.45500.45000.45500.4550139,535
Jan 17, 20230.47000.49000.47000.48500.485023,250
Jan 16, 20230.44000.47000.44000.44000.440033,500
Jan 13, 20230.42000.47000.42000.46000.4600122,721
Jan 12, 20230.41000.45000.41000.45000.45009,000
Jan 11, 20230.41000.45000.41000.44000.440030,500
Jan 10, 20230.42000.44000.42000.44000.440012,180
Jan 09, 20230.36500.44000.36000.44000.440085,556
Jan 06, 20230.38500.38500.38000.38000.380052,700
Jan 05, 20230.40000.40000.39000.39000.390021,000
Jan 04, 20230.43000.43000.39500.40000.4000104,010
Jan 03, 20230.36000.40500.36000.40500.4050118,150
Dec 30, 20220.36000.36000.36000.36000.360019,000
Dec 29, 20220.35000.35500.35000.35000.350046,500
Dec 28, 20220.34000.35000.33000.35000.350023,735
Dec 23, 20220.32000.33000.32000.33000.330037,200
Dec 22, 20220.32000.32000.32000.32000.32005,000
Dec 21, 20220.31000.32000.30500.32000.3200203,800
Dec 20, 20220.29000.29000.29000.29000.290022,000
Dec 19, 20220.28000.31000.26500.26500.265028,700
Dec 16, 20220.28000.28000.28000.28000.280029,196
Dec 15, 20220.30000.30000.30000.30000.300025,500
Dec 14, 20220.32000.32000.30000.30000.300035,500
Dec 13, 20220.31500.31500.31500.31500.3150-
Dec 12, 20220.31500.31500.31500.31500.31501,000
Dec 09, 20220.28000.28000.28000.28000.28001,000
Dec 08, 20220.28000.28000.28000.28000.280017,516
Dec 07, 20220.25000.27000.23000.27000.2700343,200
Dec 06, 20220.27000.27000.23000.25000.2500732,905
Dec 05, 20220.26000.27000.25000.26500.265037,500
Dec 02, 20220.30000.30000.28000.30000.300051,335
Dec 01, 20220.28000.29500.28000.29500.295021,511
Nov 30, 20220.28000.28000.28000.28000.2800500
Nov 29, 20220.25500.28000.25500.26500.26506,347
Nov 28, 20220.26000.26000.26000.26000.2600-
Nov 25, 20220.26000.26000.26000.26000.2600-
Nov 24, 20220.26500.27000.26000.26000.260010,500
Nov 23, 20220.26000.29500.23500.23500.2350168,500
Nov 22, 20220.25000.27000.25000.27000.270060,500
Nov 21, 20220.27500.27500.27500.27500.27501,000
Nov 18, 20220.27000.27000.27000.27000.270010,000
Nov 17, 20220.25000.25000.25000.25000.25008,100
Nov 16, 20220.25000.25000.25000.25000.2500-
Nov 15, 20220.26500.26500.25000.25000.250013,630
Nov 14, 20220.27500.27500.27500.27500.27502,601
Nov 11, 20220.28000.28000.28000.28000.28003,364
Nov 10, 20220.28000.30000.26000.30000.300067,870
Nov 09, 20220.28000.28000.28000.28000.2800-
Nov 08, 20220.29500.31000.28000.28000.280079,000
Nov 07, 20220.31000.31000.29500.29500.29507,000
Nov 04, 20220.31000.31000.31000.31000.31004,000
Nov 03, 20220.31000.31000.30000.30000.300075,500
Nov 02, 20220.30000.30000.30000.30000.300010,555
Nov 01, 20220.32000.32000.30000.32000.320023,523
Oct 31, 20220.32000.32000.32000.32000.3200-
Oct 28, 20220.32000.32000.32000.32000.32005,000
Oct 27, 20220.35000.35000.35000.35000.3500-
Oct 26, 20220.35000.35000.35000.35000.35002,200
Oct 25, 20220.34500.34500.32500.34500.3450112,000
Oct 24, 20220.33000.33000.33000.33000.3300-
Oct 21, 20220.36000.36000.33000.33000.330053,600
Oct 20, 20220.33000.34000.33000.34000.340035,633
Oct 19, 20220.37500.37500.35000.35000.350021,550
Oct 18, 20220.38000.38000.38000.38000.38005,000
Oct 17, 20220.40000.40000.40000.40000.40001,000
Oct 14, 20220.40000.40000.40000.40000.4000-
Oct 13, 20220.38500.40000.38500.40000.400047,002
Oct 12, 20220.38000.40000.35000.40000.400044,500
Oct 11, 20220.37500.40000.35000.40000.400075,509
Oct 07, 20220.39500.39500.39500.39500.39505,000
Oct 06, 20220.38000.38000.38000.38000.3800-
Oct 05, 20220.37500.38500.35000.38000.380089,001
Oct 04, 20220.41500.41500.38000.38500.3850108,500
Oct 03, 20220.42000.42000.42000.42000.42004,013
Sep 30, 20220.44000.44000.42000.43500.43504,550
Sep 29, 20220.46000.46000.43000.44000.440023,630
Sep 28, 20220.43000.46000.42000.44500.4450104,400
Sep 27, 20220.40500.50000.40500.43000.4300161,747
Sep 26, 20220.40000.40000.40000.40000.4000-
Sep 23, 20220.41000.41000.40000.40000.400034,000
Sep 22, 20220.41000.43000.41000.41500.41506,500
Sep 21, 20220.40000.41000.40000.40000.400011,550
Sep 20, 20220.43000.43000.43000.43000.4300-
Sep 19, 20220.43000.43000.43000.43000.43001,000
Sep 16, 20220.41500.41500.41500.41500.4150-
Sep 15, 20220.40500.41500.40500.41500.41509,333
Sep 14, 20220.42000.42500.40500.42500.425020,500
Sep 13, 20220.40500.42500.40500.42500.425011,300
Sep 12, 20220.41000.41000.40500.41000.41001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement