EMAUF | Emperor Metals | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Emperor Metals (EMAUF)

OTC

$0.27-$0.002 (-0.65%)

Price as of Oct 23, 2026

N/A
Market Cap
110.51%
1-Year Change
Gold
Industry

1 Month
-33.32%

Low Price$0.27

High Price$0.42
3 Months
+28.68%

Low Price$0.20

High Price$0.44
1 Year
+110.51%

Low Price$0.09

High Price$0.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.29	0.29	0.27	0.27	-0.65%	72,753
10/22/2026	0.28	0.28	0.26	0.27	-3.14%	91,552
10/21/2026	0.29	0.29	0.27	0.28	-6.28%	96,065
10/20/2026	0.28	0.30	0.27	0.30	+6.83%	155,292
10/19/2026	0.26	0.28	0.26	0.28	-1.17%	140,597
10/16/2026	0.28	0.29	0.28	0.28	-2.82%	72,286
10/15/2026	0.30	0.30	0.28	0.29	+0.73%	437,283
10/14/2026	0.31	0.33	0.28	0.29	-5.68%	216,774
10/13/2026	0.31	0.33	0.31	0.31	-1.72%	98,390
10/12/2026	0.31	0.33	0.31	0.31	+1.72%	41,265
10/09/2026	0.30	0.31	0.30	0.31	+2.70%	110,858
10/08/2026	0.30	0.33	0.29	0.30	-3.69%	259,352
10/07/2026	0.32	0.33	0.31	0.31	-4.32%	162,300
10/06/2026	0.37	0.37	0.31	0.32	-1.46%	139,020
10/05/2026	0.36	0.36	0.31	0.33	+1.28%	498,354
10/02/2026	0.42	0.42	0.32	0.32	-1.71%	341,481
10/01/2026	0.42	0.42	0.33	0.33	-13.01%	1,234,974
09/30/2026	0.42	0.42	0.36	0.38	-9.57%	327,000
09/29/2026	0.36	0.42	0.36	0.42	+10.50%	690,325
09/28/2026	0.41	0.41	0.38	0.38	-6.67%	553,234
09/25/2026	0.40	0.42	0.40	0.41	+1.26%	73,881
09/24/2026	0.42	0.42	0.40	0.40	-0.50%	326,367
09/23/2026	0.45	0.45	0.40	0.40	-7.74%	258,303
09/22/2026	0.46	0.46	0.40	0.44	+2.91%	1,242,087
09/21/2026	0.39	0.46	0.39	0.43	+7.12%	800,958
09/18/2026	0.40	0.41	0.38	0.40	+1.88%	327,130
09/17/2026	0.37	0.39	0.36	0.39	+7.13%	219,349
09/16/2026	0.34	0.38	0.34	0.36	+3.98%	224,340
09/15/2026	0.35	0.35	0.34	0.35	+1.19%	401,919
09/14/2026	0.36	0.36	0.34	0.35	-3.13%	263,989
09/11/2026	0.40	0.40	0.33	0.36	-8.20%	663,503
09/10/2026	0.43	0.43	0.38	0.39	-2.40%	470,845
09/09/2026	0.36	0.40	0.36	0.40	+11.03%	757,887
09/08/2026	0.36	0.36	0.35	0.36	+3.26%	188,510
09/04/2026	0.37	0.37	0.34	0.35	-5.84%	331,408
09/03/2026	0.35	0.37	0.35	0.37	+3.21%	568,324
09/02/2026	0.38	0.38	0.34	0.36	+3.05%	468,269
09/01/2026	0.38	0.38	0.33	0.35	-5.06%	441,379
08/31/2026	0.37	0.39	0.34	0.37	+0.16%	730,439
08/28/2026	0.38	0.39	0.33	0.37	+1.39%	1,697,788
08/27/2026	0.36	0.36	0.30	0.36	+12.55%	2,262,994
08/26/2026	0.26	0.34	0.26	0.32	+22.55%	3,025,387
08/25/2026	0.27	0.30	0.26	0.26	-2.26%	531,434
08/24/2026	0.25	0.27	0.24	0.27	+6.86%	451,299
08/21/2026	0.25	0.25	0.22	0.25	+6.89%	384,083
08/20/2026	0.23	0.24	0.23	0.23	+0.58%	147,830
08/19/2026	0.22	0.24	0.22	0.23	+3.32%	103,143
08/18/2026	0.23	0.23	0.22	0.23	+0.56%	83,538
08/17/2026	0.23	0.23	0.22	0.22	+2.17%	226,469
08/14/2026	0.23	0.23	0.21	0.22	-1.68%	90,875
08/13/2026	0.21	0.24	0.21	0.22	-2.24%	35,175
08/12/2026	0.22	0.23	0.21	0.23	+5.68%	203,595
08/11/2026	0.23	0.23	0.22	0.22	-5.31%	112,502
08/10/2026	0.22	0.23	0.22	0.23	+1.35%	104,045
08/07/2026	0.22	0.23	0.21	0.22	+6.96%	236,294
08/06/2026	0.21	0.22	0.21	0.21	-0.26%	69,188
08/05/2026	0.21	0.22	0.20	0.21	+2.00%	140,802
08/04/2026	0.21	0.21	0.18	0.21	+1.90%	8,800
08/03/2026	0.20	0.21	0.20	0.20	-2.77%	25,850
07/31/2026	0.21	0.21	0.20	0.21	+1.40%	72,839
07/30/2026	0.21	0.21	0.20	0.21	+0.75%	148,327
07/29/2026	0.19	0.20	0.18	0.20	+2.05%	470,270
07/28/2026	0.21	0.21	0.20	0.20	-2.01%	192,022
07/27/2026	0.20	0.21	0.20	0.20	-0.75%	56,472
07/24/2026	0.21	0.21	0.20	0.21	-1.84%	107,390
07/23/2026	0.21	0.22	0.21	0.21	-4.95%	100,173
07/22/2026	0.22	0.22	0.21	0.22	+0.82%	109,017
07/21/2026	0.20	0.23	0.19	0.22	+6.17%	846,548
07/20/2026	0.20	0.21	0.19	0.21	+3.03%	185,265
07/17/2026	0.19	0.20	0.19	0.20	+0.83%	225,886
07/16/2026	0.21	0.21	0.19	0.20	-7.30%	178,091
07/15/2026	0.24	0.24	0.21	0.21	-2.86%	274,071
07/14/2026	0.24	0.24	0.21	0.22	-7.37%	289,541
07/13/2026	0.25	0.25	0.23	0.24	+0.72%	498,662
07/10/2026	0.24	0.24	0.23	0.24	-0.92%	194,284
07/09/2026	0.23	0.25	0.23	0.24	+6.97%	257,569
07/08/2026	0.24	0.24	0.22	0.22	-5.76%	129,940
07/07/2026	0.28	0.28	0.22	0.24	-1.21%	350,540
07/06/2026	0.24	0.25	0.23	0.24	-3.36%	433,673
07/02/2026	0.21	0.25	0.21	0.25	-1.08%	553,720
07/01/2026	0.25	0.26	0.24	0.25	+5.93%	73,055
06/30/2026	0.22	0.24	0.22	0.24	+12.38%	532,775
06/29/2026	0.22	0.22	0.21	0.21	-1.79%	316,467
06/26/2026	0.21	0.23	0.21	0.21	+3.49%	93,089
06/25/2026	0.21	0.21	0.20	0.21	-4.88%	312,266
06/24/2026	0.22	0.23	0.21	0.22	-3.47%	538,459
06/23/2026	0.26	0.26	0.22	0.23	-10.54%	460,467
06/22/2026	0.22	0.26	0.22	0.25	+18.63%	1,309,455
06/18/2026	0.24	0.24	0.20	0.21	+6.00%	799,260
06/17/2026	0.23	0.26	0.20	0.20	-10.20%	1,144,324
06/16/2026	0.16	0.23	0.15	0.22	+53.59%	1,200,305
06/15/2026	0.13	0.15	0.13	0.15	+10.27%	595,311
06/12/2026	0.13	0.13	0.13	0.13	+3.41%	89,300
06/11/2026	0.13	0.13	0.12	0.13	+4.32%	343,994
06/10/2026	0.12	0.13	0.12	0.12	-0.71%	6,160
06/09/2026	0.12	0.12	0.12	0.12	+1.05%	284,448
06/08/2026	0.13	0.13	0.12	0.12	-9.87%	2,065,623
06/05/2026	0.16	0.16	0.13	0.13	-15.72%	3,671,148
06/04/2026	0.16	0.17	0.16	0.16	+0.94%	89,600
06/03/2026	0.15	0.16	0.15	0.16	+6.35%	246,102