Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
+2.20 (5.67%)
Oct 31, 2025, 4:35 PM GMT+1
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38.50 | 43.00 | 37.65 | 41.00 | 41.00 | 5.67% | 2,972,038 |
| Oct 30, 2025 | 38.56 | 43.00 | 37.00 | 38.80 | 38.80 | 10.86% | 5,168,571 |
| Oct 29, 2025 | 37.50 | 39.00 | 34.00 | 35.00 | 35.00 | -6.67% | 3,940,245 |
| Oct 28, 2025 | 38.00 | 39.00 | 35.00 | 37.50 | 37.50 | 0.27% | 2,351,607 |
| Oct 27, 2025 | 40.00 | 40.00 | 35.30 | 37.40 | 37.40 | -4.10% | 2,308,563 |
| Oct 24, 2025 | 40.00 | 42.00 | 37.00 | 39.00 | 39.00 | -4.88% | 2,679,579 |
| Oct 23, 2025 | 42.50 | 45.00 | 38.00 | 41.00 | 41.00 | - | 2,287,261 |
| Oct 22, 2025 | 41.49 | 48.00 | 39.50 | 41.00 | 41.00 | - | 4,956,528 |
| Oct 21, 2025 | 35.00 | 42.00 | 29.80 | 41.00 | 41.00 | 13.89% | 13,081,610 |
| Oct 20, 2025 | 42.00 | 43.00 | 34.00 | 36.00 | 36.00 | -14.29% | 11,862,918 |
| Oct 17, 2025 | 47.00 | 48.00 | 41.00 | 42.00 | 42.00 | -11.58% | 4,356,767 |
| Oct 16, 2025 | 45.00 | 49.00 | 40.98 | 47.50 | 47.50 | 5.79% | 9,621,831 |
| Oct 15, 2025 | 50.15 | 52.00 | 40.00 | 44.90 | 44.90 | -11.26% | 13,903,744 |
| Oct 14, 2025 | 71.00 | 82.00 | 48.88 | 50.60 | 50.60 | -14.24% | 22,364,244 |
| Oct 13, 2025 | 51.00 | 64.00 | 51.00 | 59.00 | 59.00 | 15.69% | 6,162,277 |
| Oct 10, 2025 | 49.00 | 53.00 | 48.00 | 51.00 | 51.00 | 0.79% | 1,200,021 |
| Oct 9, 2025 | 47.50 | 52.00 | 46.00 | 50.60 | 50.60 | 6.53% | 1,491,045 |
| Oct 8, 2025 | 47.85 | 52.00 | 42.00 | 47.50 | 47.50 | -3.06% | 7,312,993 |
| Oct 7, 2025 | 53.50 | 56.00 | 48.00 | 49.00 | 49.00 | -7.55% | 2,124,733 |
| Oct 6, 2025 | 54.15 | 55.00 | 50.00 | 53.00 | 53.00 | - | 1,333,156 |
| Oct 3, 2025 | 54.00 | 57.00 | 52.80 | 53.00 | 53.00 | -1.85% | 1,477,355 |
| Oct 2, 2025 | 56.02 | 58.00 | 53.04 | 54.00 | 54.00 | -3.91% | 1,252,501 |
| Oct 1, 2025 | 50.50 | 56.70 | 48.00 | 56.20 | 56.20 | 12.40% | 2,936,112 |
| Sep 30, 2025 | 53.50 | 55.00 | 45.00 | 50.00 | 50.00 | -7.75% | 4,759,856 |
| Sep 29, 2025 | 57.22 | 58.00 | 50.00 | 54.20 | 54.20 | -3.21% | 4,242,794 |
| Sep 26, 2025 | 55.65 | 59.00 | 55.00 | 56.00 | 56.00 | - | 762,265 |
| Sep 25, 2025 | 57.50 | 61.00 | 55.00 | 56.00 | 56.00 | -3.45% | 2,176,699 |
| Sep 24, 2025 | 56.88 | 61.00 | 56.00 | 58.00 | 58.00 | 4.32% | 2,771,571 |
| Sep 23, 2025 | 57.50 | 61.00 | 47.55 | 55.60 | 55.60 | -3.81% | 8,160,247 |
| Sep 22, 2025 | 54.00 | 62.00 | 54.00 | 57.80 | 57.80 | 5.09% | 7,377,915 |
| Sep 19, 2025 | 45.50 | 55.00 | 44.00 | 55.00 | 55.00 | 20.09% | 5,692,386 |
| Sep 18, 2025 | 39.00 | 49.00 | 38.00 | 45.80 | 45.80 | 17.44% | 9,035,862 |
| Sep 17, 2025 | 36.96 | 45.00 | 35.00 | 39.00 | 39.00 | 11.43% | 12,438,976 |
| Sep 16, 2025 | 40.00 | 40.00 | 30.00 | 35.00 | 35.00 | -10.03% | 32,425,646 |
| Sep 15, 2025 | 49.50 | 52.00 | 38.88 | 38.90 | 38.90 | -18.96% | 12,709,841 |
| Sep 12, 2025 | 59.00 | 60.00 | 38.00 | 48.00 | 48.00 | -17.81% | 33,451,472 |
| Sep 11, 2025 | 55.06 | 63.00 | 54.00 | 58.40 | 58.40 | 3.55% | 2,915,395 |
| Sep 10, 2025 | 69.00 | 70.00 | 51.11 | 56.40 | 56.40 | -18.26% | 18,332,191 |
| Sep 9, 2025 | 71.00 | 74.88 | 67.00 | 69.00 | 69.00 | -2.82% | 2,929,535 |
| Sep 8, 2025 | 69.00 | 75.00 | 67.00 | 71.00 | 71.00 | 2.90% | 4,880,089 |
| Sep 5, 2025 | 65.00 | 73.00 | 61.00 | 69.00 | 69.00 | -10.90% | 12,501,236 |
| Sep 4, 2025 | 71.88 | 84.00 | 70.00 | 77.44 | 77.44 | 9.38% | 20,187,077 |
| Sep 3, 2025 | 62.40 | 73.00 | 60.00 | 70.80 | 70.80 | 16.07% | 14,653,627 |
| Sep 2, 2025 | 57.50 | 64.00 | 56.00 | 61.00 | 61.00 | 8.16% | 11,338,689 |
| Sep 1, 2025 | 52.17 | 58.00 | 51.00 | 56.40 | 56.40 | 7.43% | 8,015,841 |
| Aug 29, 2025 | 54.60 | 56.00 | 49.00 | 52.50 | 52.50 | -3.85% | 10,011,995 |
| Aug 28, 2025 | 51.96 | 61.00 | 50.00 | 54.60 | 54.60 | 11.43% | 17,130,361 |
| Aug 27, 2025 | 44.00 | 50.35 | 42.00 | 49.00 | 49.00 | 13.95% | 12,287,744 |
| Aug 26, 2025 | 38.00 | 44.00 | 37.50 | 43.00 | 43.00 | 13.16% | 7,454,190 |
| Aug 22, 2025 | 36.20 | 40.00 | 36.00 | 38.00 | 38.00 | - | 5,757,983 |