Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 45.80
-0.75 (-1.61%)
Aug 17, 2026, 9:08 AM GMT
Empire Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | - | 4.94% | - |
| Aug 14, 2026 | 47.20 | 48.50 | 45.55 | 46.55 | 46.55 | -0.96% | 1,030,005 |
| Aug 13, 2026 | 48.70 | 48.40 | 46.35 | 47.00 | 47.00 | -2.89% | 1,491,206 |
| Aug 12, 2026 | 48.70 | 51.00 | 47.43 | 48.40 | 48.40 | -2.42% | 1,966,024 |
| Aug 11, 2026 | 47.35 | 50.90 | 47.00 | 49.60 | 49.60 | 1.43% | 3,029,878 |
| Aug 10, 2026 | 47.00 | 49.95 | 47.00 | 48.90 | 48.90 | 1.14% | 2,611,910 |
| Aug 7, 2026 | 47.50 | 50.00 | 46.05 | 48.35 | 48.35 | 2.87% | 3,832,734 |
| Aug 6, 2026 | 45.00 | 47.00 | 43.40 | 47.00 | 47.00 | 7.31% | 2,677,201 |
| Aug 5, 2026 | 44.00 | 45.15 | 43.00 | 43.80 | 43.80 | -0.45% | 1,993,794 |
| Aug 4, 2026 | 39.05 | 44.00 | 39.05 | 44.00 | 44.00 | 10.55% | 4,785,627 |
| Aug 3, 2026 | 40.00 | 41.00 | 38.80 | 39.80 | 39.80 | 2.31% | 1,229,661 |
| Jul 31, 2026 | 37.05 | 39.70 | 37.05 | 38.90 | 38.90 | 2.37% | 1,057,150 |
| Jul 30, 2026 | 37.40 | 39.40 | 36.10 | 38.00 | 38.00 | 4.11% | 1,483,226 |
| Jul 29, 2026 | 37.05 | 39.15 | 36.00 | 36.50 | 36.50 | -1.35% | 992,691 |
| Jul 28, 2026 | 37.50 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 493,301 |
| Jul 27, 2026 | 38.00 | 40.00 | 37.33 | 38.00 | 38.00 | - | 1,050,882 |
| Jul 24, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -3.80% | 726,288 |
| Jul 23, 2026 | 40.00 | 40.80 | 38.10 | 39.50 | 39.50 | 1.28% | 1,076,702 |
| Jul 22, 2026 | 39.95 | 40.00 | 37.80 | 39.00 | 39.00 | 3.17% | 513,049 |
| Jul 21, 2026 | 38.00 | 39.00 | 37.80 | 37.80 | 37.80 | -1.31% | 641,314 |
| Jul 20, 2026 | 38.00 | 40.80 | 38.00 | 38.30 | 38.30 | -4.13% | 769,183 |
| Jul 17, 2026 | 41.00 | 42.30 | 37.30 | 39.95 | 39.95 | -0.12% | 2,751,450 |
| Jul 16, 2026 | 41.75 | 43.00 | 40.00 | 40.00 | 40.00 | -1.84% | 2,698,388 |
| Jul 15, 2026 | 39.60 | 41.00 | 38.66 | 40.75 | 40.75 | 5.03% | 1,582,509 |
| Jul 14, 2026 | 37.50 | 39.15 | 37.50 | 38.80 | 38.80 | 3.47% | 950,058 |
| Jul 13, 2026 | 38.05 | 38.85 | 36.25 | 37.50 | 37.50 | 3.45% | 1,094,688 |
| Jul 10, 2026 | 36.60 | 38.15 | 36.10 | 36.25 | 36.25 | -0.96% | 628,766 |
| Jul 9, 2026 | 39.20 | 39.70 | 36.25 | 36.60 | 36.60 | -2.01% | 992,891 |
| Jul 8, 2026 | 38.00 | 39.35 | 37.00 | 37.35 | 37.35 | -2.73% | 772,396 |
| Jul 7, 2026 | 37.50 | 40.00 | 36.40 | 38.40 | 38.40 | 1.05% | 2,424,117 |
| Jul 6, 2026 | 39.50 | 39.00 | 37.65 | 38.00 | 38.00 | - | 1,181,366 |
| Jul 3, 2026 | 39.00 | 40.90 | 38.00 | 38.00 | 38.00 | -0.52% | 731,385 |
| Jul 2, 2026 | 39.50 | 41.30 | 38.00 | 38.20 | 38.20 | -2.55% | 2,655,048 |
| Jul 1, 2026 | 41.70 | 42.00 | 38.75 | 39.20 | 39.20 | -6.00% | 5,700,674 |
| Jun 30, 2026 | 43.15 | 47.70 | 41.05 | 41.70 | 41.70 | -6.92% | 5,607,681 |
| Jun 29, 2026 | 40.50 | 45.70 | 40.50 | 44.80 | 44.80 | 9.27% | 4,033,433 |
| Jun 26, 2026 | 40.50 | 42.75 | 39.55 | 41.00 | 41.00 | 0.49% | 937,563 |
| Jun 25, 2026 | 41.50 | 43.75 | 40.50 | 40.80 | 40.80 | -2.16% | 3,035,104 |
| Jun 24, 2026 | 39.98 | 42.50 | 40.00 | 41.70 | 41.70 | 4.25% | 2,188,194 |
| Jun 23, 2026 | 38.30 | 40.75 | 37.05 | 40.00 | 40.00 | 4.44% | 2,927,121 |
| Jun 22, 2026 | 36.00 | 39.40 | 36.90 | 38.30 | 38.30 | 8.19% | 4,133,423 |
| Jun 19, 2026 | 37.95 | 38.00 | 35.40 | 35.40 | 35.40 | -1.94% | 751,074 |
| Jun 18, 2026 | 37.05 | 37.65 | 35.40 | 36.10 | 36.10 | -0.14% | 534,623 |
| Jun 17, 2026 | 36.70 | 38.00 | 35.45 | 36.15 | 36.15 | 1.83% | 724,541 |
| Jun 16, 2026 | 36.20 | 38.75 | 35.30 | 35.50 | 35.50 | 1.43% | 3,044,513 |
| Jun 15, 2026 | 35.40 | 36.90 | 34.05 | 35.00 | 35.00 | -2.78% | 1,921,237 |
| Jun 12, 2026 | 35.50 | 36.50 | 34.10 | 36.00 | 36.00 | 4.35% | 1,484,342 |
| Jun 11, 2026 | 33.00 | 35.95 | 33.00 | 34.50 | 34.50 | 4.55% | 2,916,723 |
| Jun 10, 2026 | 33.05 | 34.50 | 32.05 | 33.00 | 33.00 | - | 963,590 |
| Jun 9, 2026 | 33.30 | 34.50 | 32.45 | 33.00 | 33.00 | -1.79% | 782,813 |