Skip to main content
logo
Empyrean Energy Plc (AIM:EME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0865
+0.0035 (4.22%)
Apr 15, 2026, 8:04 AM GMT

Empyrean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20260.060.060.050.06-9.09%22,958,786
Apr 13, 20260.060.060.060.060.06-8.33%37,838,513
Apr 10, 20260.060.060.050.060.065.26%116,170,400
Apr 9, 20260.060.060.060.060.06-8,731,422
Apr 8, 20260.060.060.050.060.069.62%68,597,860
Apr 7, 20260.060.060.050.050.05-5.45%115,644,200
Apr 2, 20260.060.060.050.060.06-21,357,910
Apr 1, 20260.060.060.050.060.06-21,496,260
Mar 31, 20260.060.060.050.060.06-16,057,410
Mar 30, 20260.060.060.050.060.06-15,080,710
Mar 27, 20260.060.060.050.060.06-66,200,140
Mar 26, 20260.060.060.050.060.06-3.51%15,386,760
Mar 25, 20260.060.070.060.060.06-5.00%32,770,770
Mar 24, 20260.050.060.050.060.069.09%62,567,920
Mar 23, 20260.050.060.050.060.065.77%94,210,050
Mar 20, 20260.050.060.050.050.05-57,408,310
Mar 19, 20260.060.060.050.050.05-5.45%131,859,400
Mar 18, 20260.050.070.050.060.065.77%139,432,100
Mar 17, 20260.060.060.050.050.05-8.77%152,888,400
Mar 16, 20260.070.070.060.060.06-12.31%81,886,360
Mar 13, 20260.070.070.060.070.07-59,230,920
Mar 12, 20260.070.080.060.070.07-7.14%52,931,660
Mar 11, 20260.080.080.070.070.07-4.11%145,773,600
Mar 10, 20260.080.090.070.070.07-10.98%106,901,900
Mar 9, 20260.080.090.080.080.08-113,471,200
Mar 6, 20260.080.090.080.080.082.50%120,748,800
Mar 5, 20260.060.090.060.080.0829.03%262,376,800
Mar 4, 20260.070.080.060.060.06-11.43%111,875,800
Mar 3, 20260.080.100.070.070.077.69%385,996,500
Mar 2, 20260.070.070.060.070.07-2.99%20,136,630
Feb 27, 20260.070.080.070.070.07-26,808,890
Feb 26, 20260.070.070.070.070.07-17,293,750
Feb 25, 20260.070.080.070.070.07-6.94%61,046,300
Feb 24, 20260.080.080.070.070.07-6.49%76,275,520
Feb 23, 20260.080.110.080.080.086.94%335,914,000
Feb 20, 20260.070.080.070.070.07-20,742,720
Feb 19, 20260.070.080.070.070.072.86%39,659,010
Feb 18, 20260.070.080.070.070.07-2.78%63,810,940
Feb 17, 20260.070.080.060.070.0710.77%83,804,390
Feb 16, 20260.070.080.060.070.07-7.14%137,330,000
Feb 13, 20260.070.080.070.070.07-89,167,500
Feb 12, 20260.080.080.070.070.07-6.67%92,449,180
Feb 11, 20260.080.090.070.080.08-6.25%38,101,070
Feb 10, 20260.080.090.070.080.08-1.23%70,640,050
Feb 9, 20260.090.090.070.080.08-6.90%81,183,800
Feb 6, 20260.080.100.070.090.0916.00%174,979,200
Feb 5, 20260.080.090.070.080.08-6.25%261,626,700
Feb 4, 20260.090.090.080.080.08-11.11%373,221,300
Feb 3, 20260.090.110.070.090.09-2.17%519,145,400
Feb 2, 20260.100.130.080.090.093.37%931,293,600