Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 29.60
-0.40 (-1.33%)
Mar 26, 2026, 4:45 PM GMT
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 29.90 | 30.50 | 28.10 | 29.60 | 29.60 | -1.33% | 2,086,431 |
| Mar 25, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 1,492,144 |
| Mar 24, 2026 | 28.00 | 30.40 | 28.00 | 30.00 | 30.00 | 7.14% | 1,507,202 |
| Mar 23, 2026 | 30.00 | 31.50 | 27.44 | 28.00 | 28.00 | -2.10% | 3,989,465 |
| Mar 20, 2026 | 30.00 | 31.90 | 28.00 | 28.60 | 28.60 | 2.14% | 2,190,373 |
| Mar 19, 2026 | 30.70 | 31.40 | 28.00 | 28.00 | 28.00 | -9.68% | 2,469,973 |
| Mar 18, 2026 | 33.80 | 33.90 | 29.00 | 31.00 | 31.00 | -6.06% | 1,928,516 |
| Mar 17, 2026 | 30.00 | 33.90 | 30.00 | 33.00 | 33.00 | 10.00% | 2,589,416 |
| Mar 16, 2026 | 31.40 | 32.40 | 29.60 | 30.00 | 30.00 | -4.76% | 2,014,966 |
| Mar 13, 2026 | 31.50 | 33.90 | 30.10 | 31.50 | 31.50 | -1.56% | 1,177,474 |
| Mar 12, 2026 | 33.00 | 34.70 | 32.00 | 32.00 | 32.00 | -3.03% | 1,792,621 |
| Mar 11, 2026 | 33.10 | 35.00 | 33.00 | 33.00 | 33.00 | - | 450,152 |
| Mar 10, 2026 | 33.40 | 35.00 | 32.00 | 33.00 | 33.00 | -0.30% | 910,380 |
| Mar 9, 2026 | 34.70 | 34.90 | 31.55 | 33.10 | 33.10 | -4.34% | 2,926,375 |
| Mar 6, 2026 | 34.40 | 34.90 | 32.00 | 34.60 | 34.60 | 4.22% | 2,401,941 |
| Mar 5, 2026 | 31.50 | 37.18 | 31.00 | 33.20 | 33.20 | 3.75% | 3,741,272 |
| Mar 4, 2026 | 32.00 | 33.90 | 31.10 | 32.00 | 32.00 | -1.23% | 1,121,265 |
| Mar 3, 2026 | 34.00 | 34.90 | 29.20 | 32.40 | 32.40 | -0.31% | 5,150,536 |
| Mar 2, 2026 | 32.70 | 35.00 | 32.10 | 32.50 | 32.50 | -0.61% | 2,943,117 |
| Feb 27, 2026 | 34.60 | 35.00 | 31.00 | 32.70 | 32.70 | -1.51% | 2,511,796 |
| Feb 26, 2026 | 34.00 | 35.70 | 32.10 | 33.20 | 33.20 | 0.30% | 3,613,904 |
| Feb 25, 2026 | 34.00 | 35.00 | 32.40 | 33.10 | 33.10 | -3.78% | 4,024,790 |
| Feb 24, 2026 | 35.00 | 36.80 | 34.00 | 34.40 | 34.40 | -0.29% | 910,095 |
| Feb 23, 2026 | 36.00 | 37.00 | 34.50 | 34.50 | 34.50 | -3.36% | 1,812,749 |
| Feb 20, 2026 | 35.60 | 37.00 | 35.60 | 35.70 | 35.70 | -1.11% | 1,391,003 |
| Feb 19, 2026 | 36.40 | 37.50 | 35.25 | 36.10 | 36.10 | -0.82% | 2,121,536 |
| Feb 18, 2026 | 35.00 | 37.00 | 34.00 | 36.40 | 36.40 | 6.74% | 2,700,169 |
| Feb 17, 2026 | 38.00 | 38.00 | 34.10 | 34.10 | 34.10 | -5.80% | 2,401,086 |
| Feb 16, 2026 | 35.60 | 37.90 | 35.10 | 36.20 | 36.20 | 1.69% | 2,115,209 |
| Feb 13, 2026 | 36.80 | 37.90 | 35.10 | 35.60 | 35.60 | 1.42% | 1,814,842 |
| Feb 12, 2026 | 35.50 | 37.00 | 35.10 | 35.10 | 35.10 | -1.13% | 892,416 |
| Feb 11, 2026 | 37.90 | 37.90 | 35.10 | 35.50 | 35.50 | -1.39% | 1,252,157 |
| Feb 10, 2026 | 36.00 | 38.50 | 35.12 | 36.00 | 36.00 | -1.91% | 2,387,743 |
| Feb 9, 2026 | 36.00 | 39.00 | 36.00 | 36.70 | 36.70 | -1.34% | 1,747,526 |
| Feb 6, 2026 | 39.00 | 39.00 | 36.10 | 37.20 | 37.20 | 0.54% | 2,535,208 |
| Feb 5, 2026 | 39.20 | 40.60 | 37.00 | 37.00 | 37.00 | -3.39% | 1,925,561 |
| Feb 4, 2026 | 38.00 | 40.40 | 37.10 | 38.30 | 38.30 | 1.86% | 3,260,064 |
| Feb 3, 2026 | 36.00 | 39.30 | 35.00 | 37.60 | 37.60 | 4.74% | 4,297,880 |
| Feb 2, 2026 | 35.50 | 37.00 | 34.10 | 35.90 | 35.90 | -1.37% | 2,224,636 |
| Jan 30, 2026 | 37.40 | 38.40 | 35.60 | 36.40 | 36.40 | -3.70% | 3,771,182 |
| Jan 29, 2026 | 38.00 | 39.90 | 36.10 | 37.80 | 37.80 | -3.08% | 2,836,698 |
| Jan 28, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 2,234,755 |
| Jan 27, 2026 | 41.50 | 41.70 | 38.20 | 38.50 | 38.50 | -8.98% | 5,067,639 |
| Jan 26, 2026 | 44.00 | 45.00 | 41.06 | 42.30 | 42.30 | -1.63% | 2,900,975 |
| Jan 23, 2026 | 43.50 | 45.00 | 42.20 | 43.00 | 43.00 | 0.47% | 865,187 |
| Jan 22, 2026 | 44.00 | 44.80 | 42.00 | 42.80 | 42.80 | -1.61% | 960,056 |
| Jan 21, 2026 | 40.40 | 45.00 | 39.20 | 43.50 | 43.50 | 10.13% | 4,122,330 |
| Jan 20, 2026 | 42.00 | 44.00 | 39.00 | 39.50 | 39.50 | -7.28% | 3,133,629 |
| Jan 19, 2026 | 44.00 | 44.00 | 41.10 | 42.60 | 42.60 | 0.24% | 1,802,829 |
| Jan 16, 2026 | 44.50 | 45.40 | 42.10 | 42.50 | 42.50 | -4.28% | 1,898,754 |