European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
0.00 (0.00%)
Oct 10, 2025, 3:46 PM GMT+1
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 491,014 |
| Oct 9, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 120,376 |
| Oct 8, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 127,535 |
| Oct 7, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 27,066 |
| Oct 6, 2025 | 10.00 | 11.50 | 10.00 | 10.50 | 10.50 | -2.33% | 518,135 |
| Oct 3, 2025 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | -2.27% | 293,210 |
| Oct 2, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 92,410 |
| Oct 1, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -4.35% | 415,637 |
| Sep 30, 2025 | 10.25 | 11.50 | 10.00 | 11.50 | 11.50 | 12.20% | 488,680 |
| Sep 29, 2025 | 10.00 | 10.70 | 9.50 | 10.25 | 10.25 | 2.50% | 421,789 |
| Sep 26, 2025 | 10.00 | 10.49 | 9.50 | 10.00 | 10.00 | - | 270,151 |
| Sep 25, 2025 | 10.00 | 10.23 | 9.50 | 10.00 | 10.00 | - | 95,287 |
| Sep 24, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 570,891 |
| Sep 23, 2025 | 9.00 | 10.50 | 8.50 | 10.00 | 10.00 | 11.11% | 1,050,014 |
| Sep 22, 2025 | 9.00 | 9.25 | 8.51 | 9.00 | 9.00 | - | 27,560 |
| Sep 19, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 215,111 |
| Sep 18, 2025 | 9.00 | 9.09 | 8.51 | 9.00 | 9.00 | -2.70% | 119,137 |
| Sep 17, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 291,457 |
| Sep 16, 2025 | 9.00 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 578,978 |
| Sep 15, 2025 | 8.75 | 9.49 | 8.50 | 9.00 | 9.00 | 2.86% | 339,132 |
| Sep 12, 2025 | 8.91 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 310,255 |
| Sep 11, 2025 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 114,607 |
| Sep 10, 2025 | 8.75 | 8.85 | 8.50 | 8.75 | 8.75 | - | 208,582 |
| Sep 9, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 20,211 |
| Sep 8, 2025 | 8.25 | 8.85 | 8.00 | 8.75 | 8.75 | 6.06% | 254,749 |
| Sep 5, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 20,000 |
| Sep 4, 2025 | 8.25 | 8.49 | 8.07 | 8.25 | 8.25 | - | 268,518 |
| Sep 3, 2025 | 8.50 | 8.99 | 8.00 | 8.25 | 8.25 | -2.94% | 523,872 |
| Sep 2, 2025 | 8.50 | 8.99 | 8.50 | 8.50 | 8.50 | - | 64,385 |
| Sep 1, 2025 | 8.50 | 9.10 | 8.00 | 8.50 | 8.50 | 3.03% | 153,361 |
| Aug 29, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -8.33% | 275,216 |
| Aug 28, 2025 | 8.15 | 9.00 | 8.15 | 9.00 | 9.00 | 9.09% | 79,467 |
| Aug 27, 2025 | 8.15 | 8.50 | 8.00 | 8.25 | 8.25 | - | 110,406 |
| Aug 26, 2025 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | - | 205,451 |
| Aug 22, 2025 | 8.15 | 8.50 | 8.13 | 8.25 | 8.25 | - | 92,252 |
| Aug 21, 2025 | 8.37 | 8.39 | 8.25 | 8.25 | 8.25 | - | 238,561 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.10 | 8.25 | 8.25 | - | 133,761 |
| Aug 19, 2025 | 8.50 | 9.50 | 8.25 | 8.25 | 8.25 | - | 391,126 |
| Aug 18, 2025 | 9.20 | 9.50 | 8.00 | 8.25 | 8.25 | -13.16% | 815,320 |
| Aug 15, 2025 | 9.00 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 231,875 |
| Aug 14, 2025 | 9.67 | 10.50 | 9.00 | 9.75 | 9.75 | 2.63% | 323,395 |
| Aug 13, 2025 | 10.38 | 11.00 | 9.30 | 9.50 | 9.50 | -9.52% | 249,507 |
| Aug 12, 2025 | 10.20 | 11.00 | 10.00 | 10.50 | 10.50 | - | 72,816 |
| Aug 11, 2025 | 9.77 | 11.00 | 9.00 | 10.50 | 10.50 | 14.75% | 692,240 |
| Aug 8, 2025 | 9.70 | 9.70 | 9.00 | 9.15 | 9.15 | -3.68% | 226,948 |
| Aug 7, 2025 | 9.11 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 95,042 |
| Aug 6, 2025 | 9.78 | 10.00 | 8.50 | 9.00 | 9.00 | -9.09% | 151,996 |
| Aug 5, 2025 | 9.39 | 10.00 | 8.50 | 9.90 | 9.90 | 13.14% | 282,524 |
| Aug 4, 2025 | 8.15 | 9.00 | 8.15 | 8.75 | 8.75 | 2.94% | 206,854 |
| Aug 1, 2025 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 35,227 |