Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 32.80
-1.00 (-2.96%)
May 7, 2026, 4:36 PM GMT
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 35.00 | 35.00 | 32.10 | 33.75 | - | -0.15% | 935,145 |
| May 6, 2026 | 35.35 | 35.40 | 32.55 | 33.80 | 33.80 | -1.46% | 1,598,325 |
| May 5, 2026 | 33.65 | 36.00 | 31.50 | 34.30 | 34.30 | 10.29% | 4,716,891 |
| May 1, 2026 | 31.55 | 32.85 | 31.00 | 31.10 | 31.10 | -1.27% | 609,152 |
| Apr 30, 2026 | 32.00 | 33.45 | 31.15 | 31.50 | 31.50 | -1.56% | 696,851 |
| Apr 29, 2026 | 32.00 | 33.45 | 31.15 | 32.00 | 32.00 | 0.95% | 696,133 |
| Apr 28, 2026 | 31.05 | 32.50 | 30.60 | 31.70 | 31.70 | 0.16% | 553,271 |
| Apr 27, 2026 | 31.40 | 32.95 | 30.55 | 31.65 | 31.65 | 0.16% | 872,500 |
| Apr 24, 2026 | 31.65 | 33.50 | 30.50 | 31.60 | 31.60 | 0.80% | 1,616,032 |
| Apr 23, 2026 | 32.20 | 33.95 | 31.20 | 31.35 | 31.35 | -3.24% | 1,222,082 |
| Apr 22, 2026 | 32.50 | 33.85 | 31.79 | 32.40 | 32.40 | 0.47% | 2,315,593 |
| Apr 21, 2026 | 34.00 | 36.50 | 31.47 | 32.25 | 32.25 | -5.29% | 4,336,803 |
| Apr 20, 2026 | 35.00 | 37.00 | 34.00 | 34.05 | 34.05 | -2.71% | 908,189 |
| Apr 17, 2026 | 35.78 | 36.00 | 35.00 | 35.00 | 35.00 | -1.96% | 830,990 |
| Apr 16, 2026 | 34.05 | 38.00 | 33.05 | 35.70 | 35.70 | 2.73% | 2,924,318 |
| Apr 15, 2026 | 36.25 | 36.50 | 34.05 | 34.75 | 34.75 | -1.42% | 2,498,713 |
| Apr 14, 2026 | 36.95 | 37.50 | 35.05 | 35.25 | 35.25 | -3.42% | 1,382,925 |
| Apr 13, 2026 | 36.00 | 38.00 | 35.05 | 36.50 | 36.50 | 0.14% | 1,370,568 |
| Apr 10, 2026 | 37.50 | 40.00 | 35.05 | 36.45 | 36.45 | -2.54% | 4,971,808 |
| Apr 9, 2026 | 33.25 | 37.60 | 33.25 | 37.40 | 37.40 | 7.32% | 4,384,710 |
| Apr 8, 2026 | 31.00 | 34.95 | 30.00 | 34.85 | 34.85 | 15.40% | 3,836,370 |
| Apr 7, 2026 | 29.00 | 31.00 | 28.67 | 30.20 | 30.20 | 0.67% | 3,744,911 |
| Apr 2, 2026 | 29.50 | 30.60 | 28.60 | 30.00 | 30.00 | - | 1,176,759 |
| Apr 1, 2026 | 29.40 | 30.60 | 28.50 | 30.00 | 30.00 | - | 1,018,525 |
| Mar 31, 2026 | 30.00 | 30.50 | 27.60 | 30.00 | 30.00 | - | 1,558,403 |
| Mar 30, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.81% | 1,076,417 |
| Mar 27, 2026 | 30.60 | 30.60 | 28.00 | 28.90 | 28.90 | -2.36% | 1,226,655 |
| 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 |