Skip to main content
logo
Empyrean Energy Plc (AIM:EME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0580
-0.0020 (-3.33%)
May 6, 2026, 1:34 PM GMT

Empyrean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20260.060.070.060.060.06-11,246,920
May 1, 20260.060.070.060.060.06-3.23%30,421,980
Apr 30, 20260.060.080.050.060.0612.73%198,327,500
Apr 29, 20260.060.060.050.060.06-49,711,390
Apr 28, 20260.060.060.050.060.061.85%12,784,510
Apr 27, 20260.060.060.050.050.05-5.26%35,766,590
Apr 24, 20260.060.070.060.060.06-5.00%36,425,530
Apr 23, 20260.060.070.060.060.065.26%26,456,340
Apr 22, 20260.060.060.060.060.06-5.00%64,132,850
Apr 21, 20260.060.070.060.060.06-3.23%35,376,380
Apr 20, 20260.070.070.060.060.06-4.62%26,296,860
Apr 17, 20260.070.070.070.070.07-55,388,517
Apr 16, 20260.070.070.060.070.07-79,520,490
Apr 15, 20260.080.090.060.070.07-21.69%418,431,900
Apr 14, 20260.060.090.050.080.0850.91%536,455,400
Apr 13, 20260.060.060.050.060.06-8.33%37,838,510
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