UK markets close in 50 minutes

EMP Metals Corp. (EMPPF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.23410.0000 (0.00%)
As of 01:59PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.22500.22500.22500.22500.22501,700
25 Jun 20240.25300.25300.25300.25300.2530-
24 Jun 20240.25300.25300.25300.25300.2530300
21 Jun 20240.23400.28800.23400.23400.2340103,500
20 Jun 20240.23400.23400.23400.23400.2340500
18 Jun 20240.26700.26700.26700.26700.2670-
17 Jun 20240.26700.26700.26700.26700.2670-
14 Jun 20240.26700.26700.26700.26700.2670-
13 Jun 20240.26700.26700.26700.26700.267010,000
12 Jun 20240.26300.26300.26300.26300.26301,000
11 Jun 20240.26100.26100.26100.26100.2610-
10 Jun 20240.24300.26100.24300.26100.26104,300
07 Jun 20240.26400.26400.26400.26400.2640-
06 Jun 20240.26400.26400.26400.26400.26403,900
05 Jun 20240.28000.28000.28000.28000.2800-
04 Jun 20240.28000.28000.28000.28000.280010,000
03 Jun 20240.27200.27200.27200.27200.27205,300
31 May 20240.27500.27500.27500.27500.275025,800
30 May 20240.26100.26100.26100.26100.2610-
29 May 20240.26100.26100.26100.26100.26101,400
28 May 20240.26100.26100.26100.26100.2610100
24 May 20240.26500.26500.26100.26100.26105,000
23 May 20240.26600.26600.26600.26600.2660-
22 May 20240.26600.26600.26600.26600.2660400
21 May 20240.26600.26600.26600.26600.2660800
20 May 20240.24300.24300.24300.24300.2430-
17 May 20240.23300.24300.23300.24300.24301,100
16 May 20240.24600.24600.24600.24600.24602,500
15 May 20240.26800.26800.26800.26800.2680-
14 May 20240.26800.26800.26800.26800.2680-
13 May 20240.26800.26800.26800.26800.268043,000
10 May 20240.26800.26800.26800.26800.26801,100
09 May 20240.26200.26200.24800.24800.24801,000
08 May 20240.24600.24600.24600.24600.24603,300
07 May 20240.26000.26000.26000.26000.2600-
06 May 20240.26000.26000.26000.26000.26005,700
03 May 20240.26300.26300.26300.26300.2630-
02 May 20240.26300.26300.26300.26300.2630-
01 May 20240.26300.26300.26300.26300.26302,500
30 Apr 20240.27500.27500.27500.27500.2750-
29 Apr 20240.27500.27500.27500.27500.2750-
26 Apr 20240.27500.27500.27500.27500.27501,000
25 Apr 20240.27800.27800.27800.27800.2780-
24 Apr 20240.27800.27800.27800.27800.2780-
23 Apr 20240.27800.27800.27800.27800.27802,000
22 Apr 20240.25200.25200.25200.25200.2520-
19 Apr 20240.25200.25200.25200.25200.2520-
18 Apr 20240.25200.25200.25200.25200.2520-
17 Apr 20240.25200.25200.25200.25200.2520-
16 Apr 20240.25200.25200.25200.25200.2520-
15 Apr 20240.25100.25200.25100.25200.25207,800
12 Apr 20240.25700.25700.25700.25700.2570-
11 Apr 20240.25700.25700.25700.25700.25702,600
10 Apr 20240.26900.27500.26000.26300.263023,800
09 Apr 20240.25100.27000.25100.27000.270068,900
08 Apr 20240.25700.25700.25700.25700.2570-
05 Apr 20240.25700.25700.25700.25700.2570-
04 Apr 20240.25700.25700.25700.25700.2570-
03 Apr 20240.27700.27700.25700.25700.257015,300
02 Apr 20240.25000.25000.25000.25000.2500-
01 Apr 20240.25000.25000.25000.25000.25002,000
28 Mar 20240.25000.25000.25000.25000.25007,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...