Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

EMP Metals Corp. (EMPS.CN)

Compare
0.2700
+0.0200
+(8.00%)
At close: April 10 at 3:45:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.26000.27000.26000.27000.27004,500
Apr 9, 20250.27000.27000.25000.25000.25008,000
Apr 8, 20250.27000.27000.27000.27000.2700-
Apr 7, 20250.25000.27000.25000.27000.27009,000
Apr 4, 20250.27000.27000.24000.25000.250064,300
Apr 3, 20250.29500.29500.29500.29500.2950-
Apr 2, 20250.25000.29500.25000.29500.29508,060
Apr 1, 20250.25000.28000.25000.28000.28004,000
Mar 31, 20250.29500.29500.29500.29500.29501,000
Mar 28, 20250.26000.26000.26000.26000.2600-
Mar 27, 20250.28000.28000.26000.26000.26006,000
Mar 26, 20250.26000.26500.26000.26000.26002,000
Mar 25, 20250.28000.28000.28000.28000.280011,500
Mar 24, 20250.29000.29000.27000.27000.27002,000
Mar 21, 20250.25000.30000.25000.27000.270067,000
Mar 20, 20250.27500.27500.25000.25000.250010,000
Mar 19, 20250.28500.28500.28500.28500.2850-
Mar 18, 20250.27000.28500.27000.28500.28503,275
Mar 17, 20250.25500.27000.25500.27000.270012,130
Mar 14, 20250.28000.28000.27000.27000.270033,780
Mar 13, 20250.27000.27000.26000.26000.260012,400
Mar 12, 20250.27000.28000.27000.28000.280010,600
Mar 11, 20250.29000.29000.27000.27000.27002,500
Mar 10, 20250.29000.29000.28000.28000.28005,300
Mar 7, 20250.29000.29000.22000.29000.290024,000
Mar 6, 20250.30000.30000.30000.30000.30008,108
Mar 5, 20250.30000.30000.30000.30000.30001,000
Mar 4, 20250.30000.30000.30000.30000.30001,700
Mar 3, 20250.32500.32500.29500.29500.29507,500
Feb 28, 20250.29000.29000.29000.29000.2900-
Feb 27, 20250.30000.30000.29000.29000.29002,500
Feb 26, 20250.29000.29000.29000.29000.2900-
Feb 25, 20250.29000.29000.29000.29000.2900-
Feb 24, 20250.30000.30000.29000.29000.290020,000
Feb 21, 20250.30000.33500.30000.33500.33501,500
Feb 20, 20250.32000.32000.32000.32000.3200-
Feb 19, 20250.30000.33000.30000.32000.320022,500
Feb 18, 20250.30000.30000.30000.30000.30001,158
Feb 14, 20250.33750.33750.33750.33750.3375-
Feb 13, 20250.30000.33750.30000.33750.33751,500
Feb 12, 20250.30500.30500.30500.30500.30508,000
Feb 11, 20250.30000.30000.30000.30000.3000-
Feb 10, 20250.30000.30000.30000.30000.30003,500
Feb 7, 20250.35000.35000.35000.35000.35002,000
Feb 6, 20250.31000.31000.31000.31000.31002,541
Feb 5, 20250.32000.32000.32000.32000.32001,450
Feb 4, 20250.33000.33000.32000.32000.320012,483
Feb 3, 20250.36000.36000.32000.32000.320011,000
Jan 31, 20250.33000.35000.33000.35000.35008,000
Jan 30, 20250.32000.32000.31500.31500.31502,000
Jan 29, 20250.30000.30000.30000.30000.3000-
Jan 28, 20250.37500.37500.30000.30000.30007,000
Jan 27, 20250.35250.35250.35250.35250.3525500
Jan 24, 20250.37000.37000.34000.35000.35003,500
Jan 23, 20250.34000.34000.34000.34000.34009,830
Jan 22, 20250.32500.32500.32500.32500.3250500
Jan 21, 20250.33500.33500.33500.33500.3350-
Jan 20, 20250.33500.33500.33500.33500.33502,776
Jan 17, 20250.33000.33000.33000.33000.330010,000
Jan 16, 20250.34000.34000.32000.32000.320030,260
Jan 15, 20250.32000.34000.30000.32000.320039,733
Jan 14, 20250.36500.36500.33000.33000.33009,500
Jan 13, 20250.38500.38500.36000.36000.360031,800
Jan 10, 20250.41000.41000.39500.39500.39505,700
Jan 9, 20250.40000.44500.40000.40500.40504,500
Jan 8, 20250.42500.43000.40000.40000.400010,900
Jan 7, 20250.45000.45000.43500.44000.44008,500
Jan 6, 20250.44500.45000.44000.44000.440029,000
Jan 3, 20250.44500.44500.42500.44500.44502,000
Jan 2, 20250.44500.44500.44000.44000.44001,500
Dec 31, 20240.44000.45000.42000.45000.45009,000
Dec 30, 20240.41000.44000.40000.40000.400021,100
Dec 27, 20240.40000.43000.39500.41000.410015,720
Dec 24, 20240.39000.40000.35000.40000.400034,500
Dec 23, 20240.42000.42000.39500.39500.39508,500
Dec 20, 20240.38500.39000.38500.39000.39003,500
Dec 19, 20240.39000.39000.39000.39000.39001,000
Dec 18, 20240.40000.40000.39000.39000.39007,500
Dec 17, 20240.40000.40000.39500.39500.39503,205
Dec 16, 20240.39000.39000.39000.39000.390015,500
Dec 13, 20240.36000.39000.35000.39000.39009,500
Dec 12, 20240.37000.39000.35000.35500.355056,400
Dec 11, 20240.38500.38500.38500.38500.3850900
Dec 10, 20240.39000.39000.37000.38500.385018,591
Dec 9, 20240.31000.31000.31000.31000.3100-
Dec 6, 20240.30000.31000.30000.31000.310010,000
Dec 5, 20240.35000.35000.30000.30000.300022,630
Dec 4, 20240.32000.32000.30000.30000.300026,400
Dec 3, 20240.33500.34000.31000.31000.310011,741
Dec 2, 20240.35000.35000.32000.32000.32002,000
Nov 29, 20240.30500.30500.30500.30500.3050-
Nov 28, 20240.33000.33500.30500.30500.305010,600
Nov 27, 20240.32000.32000.28000.30000.300035,625
Nov 26, 20240.34000.34000.32000.32000.32003,500
Nov 25, 20240.30000.33000.30000.31000.310016,516
Nov 22, 20240.33500.33500.30000.32000.320042,500
Nov 21, 20240.34000.34000.33500.33500.33503,500
Nov 20, 20240.33000.33500.31500.33000.330012,843
Nov 19, 20240.32500.33000.32000.33000.33009,000
Nov 18, 20240.36000.36000.31500.32000.320039,707
Nov 15, 20240.35500.35500.33000.33000.33008,500
Nov 14, 20240.37500.37500.35000.37500.37508,065
Nov 13, 20240.44000.44000.37000.37000.370054,000
Nov 12, 20240.40500.40500.40000.40000.40005,500
Nov 11, 20240.46500.46500.38500.38500.385025,300
Nov 8, 20240.43500.44000.43000.43000.43001,009,500
Nov 7, 20240.48000.48000.45500.45500.455014,500
Nov 6, 20240.47000.47000.47000.47000.47002,000
Nov 5, 20240.46500.48000.46500.46500.46506,100
Nov 4, 20240.49000.49000.49000.49000.49006,500
Nov 1, 20240.51000.51000.49000.49000.49002,033
Oct 31, 20240.51000.51000.51000.51000.5100500
Oct 30, 20240.50000.50000.50000.50000.50001,000
Oct 29, 20240.51000.51000.47000.48000.480024,800
Oct 28, 20240.52000.52000.48000.49000.490011,000
Oct 25, 20240.50000.50000.50000.50000.50002,500
Oct 24, 20240.53000.53000.50000.52000.520014,175
Oct 23, 20240.53000.53000.50000.50000.500097,711
Oct 22, 20240.50000.50000.50000.50000.500024,058
Oct 21, 20240.53000.53000.50000.50000.500010,500
Oct 18, 20240.51000.52000.50000.50000.50007,090
Oct 17, 20240.52000.52000.51000.51000.51008,500
Oct 16, 20240.51000.51000.50000.50000.500013,900
Oct 15, 20240.53000.53000.50000.51000.510052,590
Oct 11, 20240.53000.53000.50000.53000.5300110,500
Oct 10, 20240.56000.56000.50000.53000.5300113,600
Oct 9, 20240.57000.57000.53000.56000.560049,600
Oct 8, 20240.55000.56000.50000.56000.560030,500
Oct 7, 20240.55000.55000.53000.53000.530038,600
Oct 4, 20240.58000.58000.53000.54000.540037,000
Oct 3, 20240.53000.57000.50000.57000.570068,500
Oct 2, 20240.50000.50000.50000.50000.50008,500
Oct 1, 20240.51000.53000.49000.49000.490045,007
Sep 30, 20240.49000.52000.49000.51000.510071,500
Sep 27, 20240.50000.52000.49000.49000.490060,000
Sep 26, 20240.49500.50000.49000.49000.490039,500
Sep 25, 20240.49500.50000.47500.49000.490017,000
Sep 24, 20240.51000.51000.48000.49000.490024,900
Sep 23, 20240.50000.51000.48500.49500.495028,000
Sep 20, 20240.48500.48500.47500.48500.485037,333
Sep 19, 20240.47000.48500.47000.47500.475011,800
Sep 18, 20240.47500.48000.47000.48000.480065,000
Sep 17, 20240.48500.50000.46000.46000.4600114,000
Sep 16, 20240.49500.49500.48000.49500.495010,540
Sep 13, 20240.48000.49000.47500.47500.475039,500
Sep 12, 20240.48000.48500.47500.48000.480022,500
Sep 11, 20240.50000.50000.47000.47500.475029,070
Sep 10, 20240.50000.52000.49000.50000.500010,678
Sep 9, 20240.46000.48000.45500.48000.480025,300
Sep 6, 20240.49000.49000.46000.46000.460013,138
Sep 5, 20240.50000.50000.45000.45000.45002,200
Sep 4, 20240.45000.45000.45000.45000.45001,500
Sep 3, 20240.43500.45000.43500.45000.45005,691
Aug 30, 20240.44500.44500.44000.44000.44005,000
Aug 29, 20240.49500.49500.44500.45000.450057,400
Aug 28, 20240.50000.50000.47000.47000.47007,500
Aug 27, 20240.49500.50000.47000.47000.470085,713
Aug 26, 20240.49000.50000.47000.50000.500036,602
Aug 23, 20240.49500.49500.49500.49500.49505,140
Aug 22, 20240.48000.49000.48000.49000.49007,583
Aug 21, 20240.52000.52000.49000.49000.490064,103
Aug 20, 20240.50000.53000.49000.50000.500079,248
Aug 19, 20240.48000.48500.47000.47500.475039,565
Aug 16, 20240.46000.47500.44000.47500.475029,232
Aug 15, 20240.40000.46000.40000.45000.4500129,149
Aug 14, 20240.43500.43500.40000.43500.435017,975
Aug 13, 20240.41000.43500.41000.43500.435069,701
Aug 12, 20240.39000.42000.39000.42000.420042,850
Aug 9, 20240.43000.43000.38000.38750.387535,712
Aug 8, 20240.41000.41250.39500.40000.4000106,223
Aug 7, 20240.38500.40500.38500.39500.395035,940
Aug 6, 20240.36500.40500.36500.38000.380033,603
Aug 2, 20240.35500.39500.35500.36500.365024,000
Aug 1, 20240.35000.41000.35000.37500.3750169,750
Jul 31, 20240.34500.34500.33000.34500.345034,000
Jul 30, 20240.30000.33750.29500.33750.3375180,502
Jul 29, 20240.29500.30000.29500.30000.300013,112
Jul 26, 20240.28000.28000.28000.28000.28001,000
Jul 25, 20240.30000.30000.30000.30000.300027,000
Jul 24, 20240.30500.30500.30500.30500.3050-
Jul 23, 20240.29000.32000.29000.30500.305019,200
Jul 22, 20240.29000.29000.29000.29000.290010,000
Jul 19, 20240.32000.32000.30000.30000.30006,000
Jul 18, 20240.32000.32000.31000.31000.310011,095
Jul 17, 20240.30500.33000.30000.33000.330017,500
Jul 16, 20240.30000.30500.30000.30500.305016,500
Jul 15, 20240.32000.32000.30500.30500.305012,700
Jul 12, 20240.35500.35500.30000.31000.310072,500
Jul 11, 20240.36000.36000.36000.36000.36001,477
Jul 10, 20240.36000.36000.36000.36000.36001,000
Jul 9, 20240.36500.36500.35000.35000.35009,500
Jul 8, 20240.37000.37000.35500.35500.35506,000
Jul 5, 20240.37000.37000.37000.37000.37003,145
Jul 4, 20240.38000.38000.38000.38000.3800-
Jul 3, 20240.37000.38000.36500.38000.380019,500
Jul 2, 20240.37500.37500.36500.37500.375034,500
Jun 28, 20240.33000.37000.33000.37000.370016,200
Jun 27, 20240.28000.33000.28000.33000.330039,500
Jun 26, 20240.33000.33000.29500.29500.295021,600
Jun 25, 20240.34000.34000.32000.32000.32009,000
Jun 24, 20240.33500.33500.33500.33500.3350-
Jun 21, 20240.33000.38500.28000.33500.335092,500
Jun 20, 20240.35000.35000.30500.32000.320029,000
Jun 19, 20240.35000.35000.35000.35000.35004,000
Jun 18, 20240.37000.37000.35000.35000.35008,468
Jun 17, 20240.37500.37500.36000.36000.360017,008
Jun 14, 20240.37000.37000.37000.37000.3700-
Jun 13, 20240.38000.38000.37000.37000.37003,000
Jun 12, 20240.36000.38000.36000.38000.38008,500
Jun 11, 20240.37000.37000.37000.37000.37001,000
Jun 10, 20240.37000.37000.36000.36000.360015,500
Jun 7, 20240.34500.37000.34500.37000.37005,722
Jun 6, 20240.37500.37500.35000.35000.350033,131
Jun 5, 20240.38500.39000.37000.38000.380072,016
Jun 4, 20240.37000.38250.37000.38000.380048,000
Jun 3, 20240.37000.37500.36000.37500.375017,501
May 31, 20240.36500.38000.36500.38000.380023,820
May 30, 20240.37000.37000.37000.37000.37001,000
May 29, 20240.36000.38000.35000.37500.375055,400
May 28, 20240.37000.37000.36000.36000.360033,000
May 27, 20240.36500.37000.36500.37000.37002,500
May 24, 20240.36500.38000.36000.37000.370094,200
May 23, 20240.35000.35000.35000.35000.350032,001
May 22, 20240.35000.35000.35000.35000.35001,440
May 21, 20240.34000.36000.33500.33500.33505,500
May 17, 20240.34000.34000.33000.33000.330010,000
May 16, 20240.36000.36000.32000.33000.330096,200
May 15, 20240.36000.37000.36000.37000.370032,210
May 14, 20240.37000.37000.36000.36000.360021,000
May 13, 20240.36500.36500.35500.36500.365064,500
May 10, 20240.36500.36500.35000.36000.360026,450
May 9, 20240.35000.35000.35000.35000.35001,000
May 8, 20240.35000.35000.34000.34000.340014,700
May 7, 20240.36000.36000.35000.35000.35003,000
May 6, 20240.37000.37000.35000.35000.35007,500
May 3, 20240.38000.38000.38000.38000.38003,000
May 2, 20240.36000.36000.34000.35000.350030,750
May 1, 20240.37000.37000.35000.35000.350046,501
Apr 30, 20240.37500.37500.37000.37000.370022,000
Apr 29, 20240.37000.37000.37000.37000.370026,501
Apr 26, 20240.38500.38500.37000.37000.370036,000
Apr 25, 20240.38000.38000.37000.38000.380012,500
Apr 24, 20240.38000.38000.38000.38000.38004,000
Apr 23, 20240.38000.38000.37000.37000.37009,000
Apr 22, 20240.38000.38000.37000.37000.370019,865
Apr 19, 20240.37000.37500.36000.37000.370060,000
Apr 18, 20240.37000.37000.36000.36000.360044,700
Apr 17, 20240.35000.35000.34500.34500.345031,000
Apr 16, 20240.34000.34000.34000.34000.3400-
Apr 15, 20240.34000.34500.34000.34000.340029,095
Apr 12, 20240.37500.37500.35500.36000.360020,248
Apr 11, 20240.33500.37000.33500.36000.360031,500
Apr 10, 20240.36000.37500.35500.35500.355032,000

Related Tickers

STRR.V Star Royalties Ltd.
0.2450
+2.08%
 
RRI.V Riverside Resources Inc.
0.1700
0.00%
 
WAM.V Western Alaska Minerals Corp.
0.5400
0.00%
 
NAU.V NevGold Corp.
0.3100
+6.90%
 
CKG.V Chesapeake Gold Corp.
0.9000
+7.14%
 
UE.CN Urano Energy Corp.
0.0800
+6.67%
 
LTHM.CN Champion Electric Metals Inc.
0.0050
0.00%
 
VOXR.TO Vox Royalty Corp.
4.0400
+2.80%
 
AEMC.V Alaska Energy Metals Corporation
0.0950
-5.00%
 
TUO.V Teuton Resources Corp.
0.8500
+11.84%