Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 38.22
+0.22 (0.57%)
Jul 28, 2026, 8:28 AM GMT
Empire Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 37.50 | 40.00 | 37.50 | 39.00 | - | 2.63% | 23,701 |
| 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 |
| Jun 8, 2026 | 34.50 | 34.50 | 32.40 | 33.60 | 33.60 | -1.75% | 1,403,273 |
| Jun 5, 2026 | 34.50 | 34.55 | 33.05 | 34.20 | 34.20 | 0.29% | 1,997,292 |
| Jun 4, 2026 | 35.30 | 36.95 | 34.00 | 34.10 | 34.10 | -3.40% | 2,396,460 |
| Jun 3, 2026 | 37.80 | 36.90 | 34.95 | 35.30 | 35.30 | -0.56% | 1,141,858 |
| Jun 2, 2026 | 37.30 | 38.00 | 35.00 | 35.50 | 35.50 | -4.83% | 1,634,672 |
| Jun 1, 2026 | 36.90 | 38.00 | 35.05 | 37.30 | 37.30 | 4.78% | 2,956,719 |
| May 29, 2026 | 36.95 | 37.00 | 34.05 | 35.60 | 35.60 | -1.11% | 1,166,104 |
| May 28, 2026 | 35.40 | 37.00 | 34.50 | 36.00 | 36.00 | 0.70% | 1,101,095 |
| May 27, 2026 | 36.00 | 38.00 | 35.05 | 35.75 | 35.75 | -1.92% | 3,199,589 |
| May 26, 2026 | 33.50 | 36.70 | 32.50 | 36.45 | 36.45 | 9.30% | 2,365,660 |
| May 22, 2026 | 33.50 | 34.85 | 32.50 | 33.35 | 33.35 | 0.76% | 922,731 |
| May 21, 2026 | 33.05 | 34.65 | 32.50 | 33.10 | 33.10 | 0.30% | 1,128,613 |
| May 20, 2026 | 32.05 | 34.85 | 32.00 | 33.00 | 33.00 | 1.54% | 1,703,563 |
| May 19, 2026 | 34.00 | 35.00 | 32.50 | 32.50 | 32.50 | -3.56% | 1,183,273 |