Empyrean Energy Plc (AIM:EME)
London · Delayed Price · Currency is GBP · Price in GBX 0.0400
+0.0025 (6.67%)
Jan 23, 2026, 4:24 PM GMT
Empyrean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8.11% | 5,194,215 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.50% | 30,525,760 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 38,454,498 |
| Jan 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 50,925,900 |
| Jan 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 63,845,990 |
| Jan 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 73,886,230 |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 9,353,381 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,012,397 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 33,773,330 |
| Jan 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 16,409,280 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 16,397,170 |
| Jan 8, 2026 | 0.04 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 37,805,012 |
| Jan 7, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 118,371,200 |
| Jan 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 34,620,680 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.76% | 47,342,380 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.64% | 125,940,100 |
| Dec 31, 2025 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 34.29% | 265,780,900 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 37,226,200 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,737,286 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 7,033,230 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 15,628,630 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 48,853,210 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 168,530,400 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,305,690 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 57,243,050 |
| Dec 16, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -12.50% | 68,270,360 |
| Dec 15, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 8.11% | 61,969,380 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.50% | 49,648,280 |
| Dec 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -4.76% | 77,886,070 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.64% | 118,828,000 |
| Dec 9, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 17.50% | 246,918,500 |
| Dec 8, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 48.15% | 1,009,723,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.90% | 128,962,600 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 3.33% | 327,729,100 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 114,045,500 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 99,474,870 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 97,331,980 |
| Nov 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.50% | 80,800,350 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 65,941,040 |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 78,207,460 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.11% | 102,913,300 |
| Nov 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.90% | 184,548,600 |
| Nov 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.00% | 142,676,000 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 811,134,600 |
| Nov 19, 2025 | 0.09 | 0.09 | 0.05 | 0.05 | 0.05 | -51.09% | 2,021,691,000 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.06 | 0.09 | 0.09 | -34.29% | 1,860,756,000 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.45% | 277,329,100 |
| Nov 14, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | - | 425,756,500 |
| Nov 13, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 3.76% | 676,127,800 |
| Nov 12, 2025 | 0.13 | 0.16 | 0.12 | 0.13 | 0.13 | 10.83% | 1,432,185,000 |