Empire Metals Limited (AIM:EEE)
London · Delayed Price · Currency is GBP · Price in GBX 39.55
+1.25 (3.26%)
Sep 4, 2026, 4:35 PM GMT
Empire Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 39.40 | 39.95 | 37.95 | 39.55 | 39.55 | 3.26% | 2,104,606 |
| Sep 3, 2026 | 38.25 | 39.36 | 37.50 | 38.30 | 38.30 | 0.39% | 2,804,075 |
| Sep 2, 2026 | 42.20 | 42.65 | 38.15 | 38.15 | 38.15 | -5.10% | 3,800,432 |
| Sep 1, 2026 | 43.40 | 44.50 | 40.00 | 40.20 | 40.20 | -3.71% | 6,297,001 |
| Aug 28, 2026 | 42.05 | 43.05 | 40.92 | 41.75 | 41.75 | 2.58% | 2,174,358 |
| Aug 27, 2026 | 44.40 | 44.40 | 40.20 | 40.70 | 40.70 | -6.44% | 3,555,520 |
| Aug 26, 2026 | 46.25 | 46.25 | 43.05 | 43.50 | 43.50 | -4.40% | 3,127,386 |
| Aug 25, 2026 | 46.80 | 47.20 | 45.00 | 45.50 | 45.50 | -0.55% | 1,879,608 |
| Aug 24, 2026 | 48.00 | 48.50 | 45.05 | 45.75 | 45.75 | -3.68% | 2,021,284 |
| Aug 21, 2026 | 48.00 | 50.00 | 47.05 | 47.50 | 47.50 | -3.26% | 2,123,007 |
| Aug 20, 2026 | 51.00 | 53.00 | 47.75 | 49.10 | 49.10 | -4.10% | 3,831,165 |
| Aug 19, 2026 | 50.00 | 52.30 | 45.50 | 51.20 | 51.20 | 11.55% | 10,768,181 |
| Aug 18, 2026 | 44.00 | 47.70 | 44.00 | 45.90 | 45.90 | 1.89% | 1,775,450 |
| Aug 17, 2026 | 48.85 | 48.85 | 44.25 | 45.05 | 45.05 | -3.22% | 1,865,497 |
| Aug 14, 2026 | 47.20 | 48.50 | 45.55 | 46.55 | 46.55 | -0.96% | 1,030,005 |
| Aug 13, 2026 | 48.40 | 48.70 | 46.20 | 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 | 46.35 | 49.60 | 49.60 | 1.43% | 3,029,883 |
| Aug 10, 2026 | 47.00 | 50.00 | 47.00 | 48.90 | 48.90 | 1.14% | 2,661,917 |
| Aug 7, 2026 | 47.50 | 51.40 | 45.05 | 48.35 | 48.35 | 2.87% | 3,832,733 |
| Aug 6, 2026 | 44.50 | 47.00 | 42.05 | 47.00 | 47.00 | 7.31% | 2,677,208 |
| Aug 5, 2026 | 45.00 | 45.90 | 42.10 | 43.80 | 43.80 | -0.45% | 2,013,275 |
| Aug 4, 2026 | 39.05 | 44.00 | 39.05 | 44.00 | 44.00 | 10.55% | 4,785,627 |
| Aug 3, 2026 | 38.90 | 41.00 | 38.00 | 39.80 | 39.80 | 2.31% | 1,229,655 |
| 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 | 40.70 | 38.00 | 38.00 | 38.00 | -3.80% | 726,285 |
| 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 | 40.75 | 37.80 | 37.80 | 37.80 | -1.31% | 641,311 |
| 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 | 43.40 | 40.00 | 40.00 | 40.00 | -1.84% | 2,698,389 |
| Jul 15, 2026 | 39.60 | 41.00 | 38.66 | 40.75 | 40.75 | 5.03% | 1,582,509 |
| Jul 14, 2026 | 37.50 | 39.90 | 37.00 | 38.80 | 38.80 | 3.47% | 950,061 |
| 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 | 38.05 | 40.65 | 37.65 | 38.00 | 38.00 | - | 1,181,360 |
| 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 | 43.50 | 38.70 | 39.20 | 39.20 | -6.00% | 5,700,673 |
| Jun 30, 2026 | 43.15 | 47.70 | 41.05 | 41.70 | 41.70 | -6.92% | 5,607,681 |
| Jun 29, 2026 | 40.50 | 46.00 | 40.05 | 44.80 | 44.80 | 9.27% | 4,073,432 |
| Jun 26, 2026 | 40.50 | 42.75 | 39.55 | 41.00 | 41.00 | 0.49% | 937,563 |