Empyrean Energy Plc (AIM:EME)
London · Delayed Price · Currency is GBP · Price in GBX 0.0675
-0.0125 (-15.63%)
Aug 22, 2025, 4:35 PM GMT+1
Empyrean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -15.62% | 329,258,245 |
| Aug 21, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 10.34% | 296,413,785 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.38% | 290,169,513 |
| Aug 19, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -5.88% | 473,962,700 |
| Aug 18, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 6.25% | 463,425,520 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 255,417,677 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 164,272,675 |
| Aug 13, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 219,359,070 |
| Aug 12, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -7.69% | 329,835,720 |
| Aug 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.50% | 164,855,727 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 379,864,612 |
| Aug 7, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 23.53% | 739,485,680 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.86% | 266,118,672 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.26% | 522,460,330 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -11.36% | 608,265,540 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -4.35% | 305,748,775 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | 4.07% | 568,794,620 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.96% | 415,161,809 |
| Jul 29, 2025 | 0.12 | 0.15 | 0.10 | 0.12 | 0.12 | 2.17% | 882,509,617 |
| Jul 28, 2025 | 0.13 | 0.16 | 0.11 | 0.12 | 0.12 | -9.80% | 923,335,100 |
| Jul 25, 2025 | 0.10 | 0.15 | 0.09 | 0.13 | 0.13 | 40.11% | 1,160,176,230 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -15.35% | 394,150,074 |
| Jul 23, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 19.44% | 1,739,904,980 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.45% | 772,959,132 |
| Jul 21, 2025 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | -19.44% | 1,782,802,500 |
| Jul 18, 2025 | 0.13 | 0.16 | 0.10 | 0.11 | 0.11 | -1.82% | 2,532,478,850 |
| Jul 17, 2025 | 0.02 | 0.13 | 0.02 | 0.11 | 0.11 | 450.00% | 6,287,115,300 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,898,339 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 998,887 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,686,953 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,866,552 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 938,296 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,063,415 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,649,207 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,829,395 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,288,712 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,546,070 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 106,502,296 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.32% | 12,201,565 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,548,553 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,984,630 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,187,121 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,290,058 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,434,680 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.59% | 7,271,743 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.39% | 5,287,370 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | 24,933,162 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,772,378 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 21,509,784 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 71,823,149 |