Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 27.75
-0.50 (-1.77%)
Aug 1, 2025, 5:08 PM GMT+1
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.34 | 28.63 | 27.00 | 27.75 | 27.75 | -1.77% | 487,902 |
| Jul 31, 2025 | 25.55 | 29.00 | 24.50 | 28.25 | 28.25 | 10.78% | 3,223,066 |
| Jul 30, 2025 | 25.90 | 26.00 | 25.00 | 25.50 | 25.50 | - | 773,942 |
| Jul 29, 2025 | 26.40 | 27.24 | 24.00 | 25.50 | 25.50 | -5.56% | 6,909,382 |
| Jul 28, 2025 | 28.50 | 28.50 | 26.00 | 27.00 | 27.00 | -2.70% | 2,028,595 |
| Jul 25, 2025 | 27.85 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 738,437 |
| Jul 24, 2025 | 28.49 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 1,445,324 |
| Jul 23, 2025 | 28.64 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,052,177 |
| Jul 22, 2025 | 28.65 | 30.00 | 27.00 | 28.00 | 28.00 | -4.27% | 2,902,237 |
| Jul 21, 2025 | 28.50 | 30.00 | 28.50 | 29.25 | 29.25 | -0.85% | 1,373,463 |
| Jul 18, 2025 | 29.97 | 30.50 | 28.50 | 29.50 | 29.50 | 0.34% | 2,102,055 |
| Jul 17, 2025 | 29.50 | 31.00 | 28.50 | 29.40 | 29.40 | -3.29% | 4,800,960 |
| Jul 16, 2025 | 30.00 | 31.00 | 28.50 | 30.40 | 30.40 | 5.74% | 4,706,987 |
| Jul 15, 2025 | 30.47 | 31.50 | 27.00 | 28.75 | 28.75 | -5.43% | 8,012,389 |
| Jul 14, 2025 | 30.00 | 34.00 | 29.00 | 30.40 | 30.40 | 1.33% | 10,111,772 |
| Jul 11, 2025 | 27.40 | 30.00 | 26.95 | 30.00 | 30.00 | 10.09% | 5,882,106 |
| Jul 10, 2025 | 27.18 | 28.00 | 26.50 | 27.25 | 27.25 | 1.68% | 1,643,122 |
| Jul 9, 2025 | 26.20 | 27.50 | 26.00 | 26.80 | 26.80 | 2.10% | 1,893,753 |
| Jul 8, 2025 | 27.00 | 27.50 | 25.50 | 26.25 | 26.25 | -2.05% | 1,892,997 |
| Jul 7, 2025 | 26.00 | 28.00 | 24.50 | 26.80 | 26.80 | 5.10% | 2,529,437 |
| Jul 4, 2025 | 25.97 | 29.50 | 24.50 | 25.50 | 25.50 | -1.92% | 3,805,550 |
| Jul 3, 2025 | 27.17 | 28.00 | 25.00 | 26.00 | 26.00 | -5.11% | 3,442,106 |
| Jul 2, 2025 | 30.00 | 30.00 | 27.00 | 27.40 | 27.40 | -6.16% | 2,873,488 |
| Jul 1, 2025 | 26.90 | 30.00 | 26.00 | 29.20 | 29.20 | 9.16% | 4,325,711 |
| Jun 30, 2025 | 23.77 | 28.00 | 23.00 | 26.75 | 26.75 | 8.74% | 4,619,769 |
| Jun 27, 2025 | 25.05 | 25.74 | 22.00 | 24.60 | 24.60 | -7.17% | 9,276,143 |
| Jun 26, 2025 | 28.32 | 29.50 | 25.00 | 26.50 | 26.50 | -7.83% | 5,728,390 |
| Jun 25, 2025 | 30.40 | 31.00 | 26.00 | 28.75 | 28.75 | -4.17% | 9,054,789 |
| Jun 24, 2025 | 27.50 | 31.00 | 26.00 | 30.00 | 30.00 | 10.29% | 10,982,914 |
| Jun 23, 2025 | 23.50 | 28.50 | 22.50 | 27.20 | 27.20 | 15.74% | 14,446,686 |
| Jun 20, 2025 | 23.00 | 26.00 | 21.50 | 23.50 | 23.50 | 5.62% | 13,341,401 |
| Jun 19, 2025 | 20.70 | 23.00 | 19.91 | 22.25 | 22.25 | 10.15% | 5,718,900 |
| Jun 18, 2025 | 19.90 | 21.00 | 19.40 | 20.20 | 20.20 | 3.06% | 7,032,926 |
| Jun 17, 2025 | 19.37 | 21.00 | 19.00 | 19.60 | 19.60 | - | 4,303,588 |
| Jun 16, 2025 | 18.33 | 20.00 | 17.50 | 19.60 | 19.60 | 8.89% | 5,603,435 |
| Jun 13, 2025 | 18.50 | 19.00 | 17.50 | 18.00 | 18.00 | -2.70% | 2,669,028 |
| Jun 12, 2025 | 19.20 | 20.00 | 17.50 | 18.50 | 18.50 | -2.63% | 4,617,624 |
| Jun 11, 2025 | 18.75 | 20.00 | 16.00 | 19.00 | 19.00 | - | 12,165,169 |
| Jun 10, 2025 | 18.50 | 22.50 | 18.00 | 19.00 | 19.00 | 3.26% | 18,111,168 |
| Jun 9, 2025 | 14.50 | 18.50 | 14.00 | 18.40 | 18.40 | 30.50% | 18,592,488 |
| Jun 6, 2025 | 13.70 | 14.70 | 13.50 | 14.10 | 14.10 | 3.30% | 12,242,799 |
| Jun 5, 2025 | 12.65 | 14.30 | 12.50 | 13.65 | 13.65 | 7.91% | 9,787,019 |
| Jun 4, 2025 | 11.86 | 13.00 | 11.86 | 12.65 | 12.65 | 7.20% | 8,942,250 |
| Jun 3, 2025 | 11.08 | 12.30 | 10.80 | 11.80 | 11.80 | 7.76% | 7,419,366 |
| Jun 2, 2025 | 10.87 | 11.50 | 10.50 | 10.95 | 10.95 | 4.78% | 5,162,919 |
| May 30, 2025 | 10.36 | 10.90 | 10.20 | 10.45 | 10.45 | - | 515,110 |
| May 29, 2025 | 10.50 | 10.70 | 10.20 | 10.45 | 10.45 | -1.42% | 1,031,830 |
| May 28, 2025 | 10.33 | 10.60 | 10.20 | 10.60 | 10.60 | 1.44% | 561,511 |
| May 27, 2025 | 10.68 | 10.70 | 10.20 | 10.45 | 10.45 | - | 985,235 |
| May 23, 2025 | 9.98 | 10.75 | 9.58 | 10.45 | 10.45 | -2.34% | 1,222,731 |