Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
-1.00 (-1.85%)
Oct 3, 2025, 5:23 PM GMT+1
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.00 | 57.00 | 52.80 | 53.00 | 53.00 | -1.85% | 1,426,437 |
| 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 |
| Aug 21, 2025 | 39.00 | 40.50 | 37.50 | 38.00 | 38.00 | -3.55% | 5,030,221 |
| Aug 20, 2025 | 37.38 | 40.50 | 36.50 | 39.40 | 39.40 | 7.36% | 6,818,468 |
| Aug 19, 2025 | 34.80 | 38.00 | 34.00 | 36.70 | 36.70 | 4.86% | 7,601,469 |
| Aug 18, 2025 | 32.00 | 36.00 | 30.00 | 35.00 | 35.00 | 17.65% | 7,840,091 |
| Aug 15, 2025 | 29.67 | 30.50 | 29.00 | 29.75 | 29.75 | 0.85% | 2,110,754 |
| Aug 14, 2025 | 28.88 | 30.00 | 28.50 | 29.50 | 29.50 | 0.85% | 355,738 |
| Aug 13, 2025 | 30.00 | 30.00 | 28.50 | 29.25 | 29.25 | -0.85% | 389,296 |
| Aug 12, 2025 | 28.46 | 30.00 | 28.46 | 29.50 | 29.50 | 2.61% | 1,105,815 |
| Aug 11, 2025 | 29.44 | 30.00 | 28.00 | 28.75 | 28.75 | -2.54% | 1,027,581 |
| Aug 8, 2025 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,400,277 |
| Aug 7, 2025 | 29.10 | 30.50 | 28.50 | 29.50 | 29.50 | 1.72% | 1,500,676 |
| Aug 6, 2025 | 29.15 | 30.00 | 28.00 | 29.00 | 29.00 | 0.69% | 2,071,663 |
| Aug 5, 2025 | 29.49 | 31.00 | 28.00 | 28.80 | 28.80 | 0.17% | 3,590,956 |
| Aug 4, 2025 | 27.00 | 30.00 | 27.00 | 28.75 | 28.75 | 3.60% | 1,980,198 |
| Aug 1, 2025 | 28.34 | 28.63 | 27.00 | 27.75 | 27.75 | -1.77% | 581,682 |
| 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 |