Emperor Metals Inc. (CSE:AUOZ)
Canada
· Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
Jun 27, 2025, 2:01 PM EDT
Emperor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 12,992 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 263,425 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 133,655 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,525 |
| Jun 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 198,750 |
| Jun 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 198,632 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 122,318 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 84,725 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 151,900 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 53,500 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 60,550 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 22,000 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.00% | 468,700 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.76% | 332,300 |
| Jun 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 13.51% | 659,630 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 304,802 |
| Jun 5, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 731,416 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 219,081 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.03% | 189,586 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 700,045 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 151,600 |
| May 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 32,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 206,200 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 241,066 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 19,100 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 215,009 |
| May 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.29% | 568,990 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 169,550 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 95,030 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 138,290 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 309,337 |
| May 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 93,670 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 42,242 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 84,584 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 20.83% | 1,878,913 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 193,500 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 1,162,000 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 203,250 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 365,800 |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 72,889 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 61,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 187,650 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -17.86% | 549,114 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 166,370 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 117,250 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 58,475 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,150 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 133,505 |