Dark

EPMLF
EMPIRE METALS LTD
stock OTC

EOD

Aug 6, 2026

0.6200USD+55.000%(+0.2200)8,756

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.620000	0.620000	0.620000	0.620000	+55.000%	8,756	0.000%
2026-07-27	0.400000	0.400000	0.400000	0.400000	-22.134%	200	+55.000%
2026-07-14	0.513700	0.513700	0.513700	0.513700	-14.383%	2,000	+20.693%
2026-07-09	0.565480	0.600000	0.565480	0.600000	+9.091%	350	+3.333%
2026-06-26	0.580000	0.580000	0.550000	0.550000	+27.315%	7,701	+12.727%
2026-06-18	0.432000	0.432000	0.432000	0.432000	+23.429%	4,900	+43.519%
2026-06-11	0.350000	0.350000	0.350000	0.350000	-36.364%	80,930	+77.143%
2026-06-08	0.500000	0.550000	0.500000	0.550000	+57.143%	200	+12.727%
2026-06-03	0.350000	0.350000	0.350000	0.350000	0.000%	50,000	+77.143%
2026-05-29	0.350000	0.350000	0.350000	0.350000	-41.275%	100	+77.143%
2026-05-28	0.596000	0.596000	0.596000	0.596000	+14.615%	1,000	+4.027%
2026-05-27	0.588400	0.588400	0.520000	0.520000	+21.666%	2,000	+19.231%
2026-05-21	0.450000	0.550000	0.427400	0.427400	-7.087%	75,000	+45.063%
2026-05-14	0.450000	0.460000	0.450000	0.460000	+15.000%	3,980	+34.783%
2026-05-11	0.559100	0.559100	0.400000	0.400000	0.000%	2,000	+55.000%
2026-05-08	0.400000	0.400000	0.400000	0.400000	-25.192%	100	+55.000%
2026-05-06	0.534700	0.534700	0.534700	0.534700	+13.766%	1,000	+15.953%
2026-04-16	0.470000	0.470000	0.470000	0.470000	-6.000%	500	+31.915%
2026-04-10	0.500000	0.500000	0.500000	0.500000	+12.360%	250	+24.000%
2026-04-07	0.420000	0.445000	0.420000	0.445000	+63.363%	57,960	+39.326%
2026-03-30	0.272400	0.272400	0.272400	0.272400	-50.598%	100	+127.606%
2026-03-27	0.500000	0.551400	0.500000	0.551400	-18.912%	7,196	+12.441%
2026-03-26	0.427600	0.680000	0.427600	0.680000	+51.515%	18,500	-8.824%
2026-03-25	0.448800	0.448800	0.448800	0.448800	+9.463%	2,500	+38.146%
2026-03-23	0.446400	0.446400	0.410000	0.410000	-2.265%	8,194	+51.220%
2026-03-20	0.419500	0.419500	0.395000	0.419500	+11.569%	9,750	+47.795%
2026-03-19	0.400000	0.428100	0.376000	0.376000	-17.053%	28,136	+64.894%
2026-03-18	0.456000	0.456000	0.453300	0.453300	-4.428%	20,796	+36.775%
2026-03-17	0.474300	0.474300	0.474300	0.474300	+10.883%	13,136	+30.719%
2026-03-13	0.442550	0.442550	0.420000	0.427750	-7.011%	9,290	+44.944%
2026-03-12	0.460000	0.460000	0.460000	0.460000	+8.007%	2,600	+34.783%
2026-03-11	0.498700	0.498700	0.425900	0.425900	-11.858%	14,884	+45.574%
2026-03-10	0.477000	0.493600	0.456850	0.483200	-0.041%	17,410	+28.311%
2026-03-09	0.434800	0.483400	0.434800	0.483400	+3.180%	2,600	+28.258%
2026-03-05	0.468500	0.468500	0.468500	0.468500	+6.477%	1,074	+32.337%
2026-03-04	0.440000	0.440000	0.440000	0.440000	+1.359%	14,310	+40.909%
2026-03-03	0.457800	0.457800	0.434100	0.434100	-4.104%	6,810	+42.824%
2026-02-27	0.470000	0.470000	0.452680	0.452680	-2.494%	8,000	+36.962%
2026-02-26	0.464260	0.464260	0.464260	0.464260	+0.315%	690	+33.546%
2026-02-25	0.479700	0.479700	0.462800	0.462800	-6.232%	10,500	+33.967%
2026-02-24	0.493560	0.493560	0.493560	0.493560	-0.792%	10,000	+25.618%
2026-02-20	0.497500	0.497500	0.497500	0.497500	-3.468%	350	+24.623%
2026-02-18	0.515375	0.515375	0.515375	0.515375	+6.537%	4,000	+20.301%
2026-02-17	0.483750	0.483750	0.483750	0.483750	+0.992%	500	+28.165%
2026-02-13	0.450000	0.479000	0.450000	0.479000	-6.737%	4,500	+29.436%
2026-02-12	0.524300	0.524300	0.513600	0.513600	+0.706%	1,000	+20.717%
2026-02-06	0.510000	0.510000	0.510000	0.510000	0.000%	310	+21.569%
2026-02-05	0.510000	0.510000	0.510000	0.510000	-7.273%	4,000	+21.569%
2026-02-04	0.550000	0.550000	0.550000	0.550000	+2.221%	1,000	+12.727%
2026-01-29	0.540000	0.540000	0.538050	0.538050	-7.567%	4,250	+15.231%
2026-01-28	0.582100	0.582100	0.582100	0.582100	+6.232%	1,630	+6.511%
2026-01-27	0.580200	0.580200	0.547950	0.547950	-5.526%	4,666	+13.149%
2026-01-26	0.572400	0.607900	0.569400	0.580000	+6.315%	9,000	+6.897%
2026-01-20	0.589700	0.589700	0.545550	0.545550	-7.534%	37,005	+13.647%
2026-01-15	0.590500	0.590500	0.590000	0.590000	-0.085%	2,050	+5.085%
2026-01-14	0.590500	0.590500	0.590500	0.590500	-5.490%	20,005	+4.996%
2026-01-12	0.624800	0.624800	0.624800	0.624800	+6.494%	17,000	-0.768%
2026-01-09	0.586700	0.586700	0.586700	0.586700	-5.371%	1,250	+5.676%
2026-01-08	0.615900	0.623100	0.615900	0.620000	+2.853%	107,500	0.000%
2026-01-07	0.602800	0.602800	0.602800	0.602800	+0.467%	75,000	+2.853%
2026-01-05	0.610000	0.610000	0.600000	0.600000	0.000%	146,000	+3.333%
2026-01-02	0.570000	0.600000	0.570000	0.600000	+21.482%	50,000	+3.333%
2025-12-17	0.465700	0.493950	0.465700	0.493900	-1.121%	21,500	+25.531%
2025-12-16	0.499500	0.499500	0.499500	0.499500	-9.182%	2,500	+24.124%
2025-12-10	0.550000	0.550000	0.550000	0.550000	+14.583%	1,000	+12.727%
2025-12-05	0.481700	0.481700	0.480000	0.480000	+7.347%	27,500	+29.167%
2025-11-26	0.447150	0.447150	0.447150	0.447150	+7.333%	1,000	+38.656%
2025-11-25	0.416600	0.416600	0.416600	0.416600	+0.386%	100	+48.824%
2025-11-20	0.410000	0.415000	0.410000	0.415000	+1.220%	12,000	+49.398%
2025-11-19	0.410000	0.410000	0.410000	0.410000	-10.870%	10,000	+51.220%
2025-11-17	0.460000	0.460000	0.460000	0.460000	+12.883%	10,000	+34.783%
2025-11-14	0.383400	0.407500	0.383400	0.407500	-0.610%	63,500	+52.147%
2025-11-13	0.410000	0.410000	0.410000	0.410000	+0.985%	75,000	+51.220%
2025-11-12	0.420000	0.426750	0.406000	0.406000	-19.984%	171,480	+52.709%
2025-11-10	0.501000	0.507400	0.474680	0.507400	-4.192%	31,800	+22.192%
2025-11-03	0.529600	0.529600	0.529600	0.529600	+0.009%	500	+17.069%
2025-10-30	0.552100	0.552100	0.529550	0.529550	+5.512%	18,000	+17.081%
2025-10-28	0.462700	0.530000	0.462700	0.501885	-7.572%	190,647	+23.534%
2025-10-27	0.520560	0.547000	0.520560	0.543000	-7.636%	48,051	+14.180%
2025-10-22	0.573050	0.587894	0.573050	0.587894	+10.631%	11,000	+5.461%
2025-10-21	0.531050	0.537400	0.530000	0.531400	+7.116%	21,109	+16.673%
2025-10-20	0.536700	0.536700	0.496100	0.496100	-14.466%	34,904	+24.975%
2025-10-17	0.600000	0.600000	0.565000	0.580000	-8.097%	52,000	+6.897%
2025-10-16	0.626150	0.639119	0.626150	0.631100	+4.869%	32,500	-1.759%
2025-10-15	0.633700	0.633700	0.570000	0.601801	-11.343%	79,500	+3.024%
2025-10-14	0.678840	0.678840	0.678800	0.678800	+5.535%	1,499	-8.662%
2025-10-08	0.657100	0.657100	0.643200	0.643200	+2.780%	1,750	-3.607%
2025-10-07	0.738000	0.738000	0.625800	0.625800	-14.473%	3,000	-0.927%
2025-10-03	0.754500	0.754500	0.731700	0.731700	-6.192%	950	-15.266%
2025-10-02	0.773400	0.780000	0.773400	0.780000	+10.376%	31,200	-20.513%
2025-09-30	0.706675	0.706675	0.706675	0.706675	-9.950%	475	-12.265%
2025-09-24	0.777950	0.784760	0.777950	0.784760	+2.353%	5,700	-20.995%
2025-09-23	0.757000	0.770900	0.757000	0.766720	+1.957%	6,500	-19.136%
2025-09-22	0.771950	0.771950	0.752000	0.752000	+4.444%	10,100	-17.553%
2025-09-19	0.658200	0.720000	0.658200	0.720000	+10.769%	15,300	-13.889%
2025-09-18	0.627200	0.650000	0.627200	0.650000	+16.540%	9,350	-4.615%
2025-09-17	0.557750	0.557750	0.557750	0.557750	+7.674%	129	+11.161%
2025-09-16	0.524500	0.524500	0.490000	0.518000	-1.857%	6,600	+19.691%
2025-09-15	0.610900	0.610900	0.527800	0.527800	-20.030%	21,500	+17.469%
2025-09-12	0.608300	0.674350	0.608300	0.660000	-21.344%	10,900	-6.061%
2025-09-11	0.839100	0.839100	0.839100	0.839100	+4.548%	12,200	-26.111%
2025-09-10	0.805100	0.805100	0.792100	0.802600	-17.504%	22,600	-22.751%
2025-09-09	0.949450	0.972900	0.914100	0.972900	+4.557%	2,284	-36.273%
2025-09-08	0.930500	0.930500	0.930500	0.930500	-2.145%	16,700	-33.369%
2025-09-05	0.989194	1.010000	0.950900	0.950900	+5.656%	25,200	-34.799%
2025-09-04	1.020000	1.020000	0.900000	0.900000	-5.759%	182,125	-31.111%
2025-09-03	0.937950	0.957500	0.937950	0.955000	+13.690%	11,750	-35.079%
2025-09-02	0.840000	0.840000	0.840000	0.840000	+15.192%	10,000	-26.190%
2025-08-29	0.729220	0.729220	0.729220	0.729220	-1.596%	2,000	-14.978%
2025-08-28	0.671400	0.790000	0.671400	0.741050	+10.374%	62,008	-16.335%
2025-08-27	0.671400	0.671400	0.671400	0.671400	+17.789%	2,500	-7.656%
2025-08-26	0.592400	0.592400	0.570000	0.570000	+11.485%	14,070	+8.772%
2025-08-21	0.511280	0.511280	0.511280	0.511280	-10.317%	263	+21.264%
2025-08-20	0.570100	0.570100	0.570100	0.570100	+9.846%	6,960	+8.753%
2025-08-19	0.484700	0.519000	0.484700	0.519000	+29.750%	5,500	+19.461%
2025-08-11	0.400000	0.400000	0.400000	0.400000	-2.605%	15,000	+55.000%
2025-08-08	0.410700	0.410700	0.410700	0.410700	+2.675%	2,400	+50.962%
2025-08-06	0.400000	0.400000	0.400000	0.400000	+14.286%	10,000	+55.000%
2025-07-30	0.350000	0.350000	0.350000	0.350000	+2.700%	5,000	+77.143%
2025-07-29	0.333000	0.340800	0.333000	0.340800	-5.386%	10,000	+81.925%
2025-07-25	0.361100	0.361100	0.360200	0.360200	-5.186%	3,725	+72.127%
2025-07-24	0.400000	0.400000	0.379900	0.379900	-7.341%	5,000	+63.201%
2025-07-23	0.378100	0.410000	0.378100	0.410000	+0.269%	21,656	+51.220%
2025-07-22	0.385550	0.413600	0.385550	0.408900	+0.826%	85,408	+51.626%
2025-07-17	0.402000	0.418000	0.402000	0.405550	-0.940%	18,640	+52.879%
2025-07-16	0.409400	0.409400	0.409400	0.409400	+13.395%	4,000	+51.441%
2025-07-09	0.361040	0.361040	0.361040	0.361040	-2.157%	2,275	+71.726%
2025-07-08	0.450000	0.470000	0.369000	0.369000	-12.143%	22,450	+68.022%
2025-07-07	0.400000	0.420000	0.400000	0.420000	-0.309%	14,250	+47.619%
2025-07-01	0.421300	0.421300	0.421300	0.421300	+110.650%	10,000	+47.164%
2025-06-10	0.200000	0.200000	0.200000	0.200000	-1.088%	20,000	+210.000%
2025-06-06	0.202200	0.202200	0.202200	0.202200	0.000%	30,000	+206.627%
2025-06-04	0.172000	0.202200	0.172000	0.202200	+19.645%	90,568	+206.627%
2025-06-02	0.160000	0.169000	0.160000	0.169000	+11.921%	5,250	+266.864%
2025-05-30	0.151000	0.151000	0.151000	0.151000	+0.667%	20,000	+310.596%
2025-05-27	0.150000	0.150000	0.150000	0.150000	0.000%	20,000	+313.333%
2025-05-23	0.150000	0.150000	0.150000	0.150000	-8.257%	35,000	+313.333%
2025-05-22	0.143000	0.200000	0.143000	0.163500	+14.096%	12,050	+279.205%
2025-05-19	0.143300	0.143300	0.143300	0.143300	+0.632%	10,000	+332.659%
2025-05-15	0.127000	0.142400	0.127000	0.142400	+1.714%	58,000	+335.393%
2025-05-14	0.140000	0.140000	0.140000	0.140000	-0.850%	5,000	+342.857%
2025-05-13	0.140000	0.141200	0.140000	0.141200	-2.621%	30,000	+339.093%
2025-05-12	0.145000	0.145000	0.145000	0.145000	-6.452%	35,000	+327.586%
2025-05-08	0.155000	0.155000	0.155000	0.155000	+1.974%	15,000	+300.000%
2025-05-05	0.152000	0.152000	0.152000	0.152000	+0.662%	6,000	+307.895%
2025-05-01	0.151400	0.151400	0.151000	0.151000	-14.544%	30,000	+310.596%
2025-04-22	0.176700	0.176700	0.176700	0.176700	+19.715%	65,100	+250.877%
2025-04-17	0.147600	0.147600	0.147600	0.147600	-1.600%	10,000	+320.054%
2025-04-14	0.150000	0.150000	0.150000	0.150000	+3.448%	20,000	+313.333%
2025-04-09	0.145000	0.145000	0.145000	0.145000	-3.333%	20,000	+327.586%
2025-04-08	0.150000	0.150000	0.150000	0.150000	+6.610%	20,000	+313.333%
2025-04-04	0.140700	0.140700	0.140700	0.140700	-7.067%	20,000	+340.654%
2025-04-03	0.151400	0.151400	0.151400	0.151400	-10.414%	20,000	+309.511%
2025-04-02	0.164500	0.169000	0.164500	0.169000	+9.032%	36,000	+266.864%
2025-04-01	0.155000	0.155000	0.155000	0.155000	-3.125%	20,000	+300.000%
2025-03-31	0.160000	0.160000	0.160000	0.160000	+3.226%	20,000	+287.500%
2025-03-28	0.155000	0.155000	0.155000	0.155000	-15.180%	40,000	+300.000%
2025-03-27	0.182740	0.182740	0.182740	0.182740	+17.897%	200	+239.280%
2025-03-26	0.155000	0.155000	0.155000	0.155000	0.000%	40,000	+300.000%
2025-03-24	0.155000	0.155000	0.155000	0.155000	0.000%	20,000	+300.000%
2025-03-21	0.155000	0.155000	0.155000	0.155000	0.000%	20,000	+300.000%
2025-03-20	0.143900	0.155000	0.143800	0.155000	0.000%	50,000	+300.000%

.dark-mode .cnQj7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnQj7N{ color: #333333; background-color: white; border: 2px solid #333333; }EPMLFEMPIRE METALS LTDstock OTC

EPMLF
EMPIRE METALS LTD
stock OTC