European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 19.50
-2.00 (-9.30%)
Dec 5, 2025, 4:59 PM GMT+1
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.35 | 23.20 | 20.55 | 20.99 | - | -2.37% | 335,767 |
| Dec 4, 2025 | 23.00 | 24.00 | 21.00 | 21.50 | 21.50 | -7.33% | 1,419,772 |
| Dec 3, 2025 | 20.00 | 24.00 | 19.95 | 23.20 | 23.20 | 16.00% | 3,351,958 |
| Dec 2, 2025 | 19.46 | 20.00 | 20.00 | 20.00 | 20.00 | 8.11% | 2,461,902 |
| Dec 1, 2025 | 20.50 | 22.00 | 17.75 | 18.50 | 18.50 | -12.74% | 3,295,324 |
| Nov 28, 2025 | 19.90 | 21.20 | 18.50 | 21.20 | 21.20 | 69.60% | 10,800,618 |
| Nov 27, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -3.85% | 83,708 |
| Nov 26, 2025 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 8.33% | 785,385 |
| Nov 25, 2025 | 11.00 | 12.38 | 10.50 | 12.00 | 12.00 | 9.09% | 237,345 |
| Nov 24, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 442,343 |
| Nov 21, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 115,026 |
| Nov 20, 2025 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 2.27% | 191,224 |
| Nov 19, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 66,537 |
| Nov 18, 2025 | 11.00 | 11.50 | 10.73 | 11.00 | 11.00 | - | 212,796 |
| Nov 17, 2025 | 11.00 | 11.49 | 10.50 | 11.00 | 11.00 | - | 194,111 |
| Nov 14, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 122,830 |
| Nov 13, 2025 | 11.00 | 11.48 | 10.91 | 11.00 | 11.00 | - | 46,586 |
| Nov 12, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -4.35% | 38,586 |
| Nov 11, 2025 | 12.00 | 12.50 | 10.50 | 11.50 | 11.50 | -4.17% | 415,108 |
| Nov 10, 2025 | 12.00 | 12.30 | 11.50 | 12.00 | 12.00 | - | 23,891 |
| Nov 7, 2025 | 12.00 | 12.30 | 11.67 | 12.00 | 12.00 | - | 70,309 |
| Nov 6, 2025 | 11.25 | 12.39 | 11.00 | 12.00 | 12.00 | 6.67% | 448,991 |
| Nov 5, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -2.17% | 202,691 |
| Nov 4, 2025 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | -8.00% | 134,498 |
| Nov 3, 2025 | 12.50 | 13.10 | 11.50 | 12.50 | 12.50 | - | 369,667 |
| Oct 31, 2025 | 13.75 | 14.00 | 12.00 | 12.50 | 12.50 | -9.09% | 941,615 |
| Oct 30, 2025 | 13.25 | 14.50 | 12.50 | 13.75 | 13.75 | 3.77% | 405,395 |
| Oct 29, 2025 | 12.50 | 14.00 | 12.26 | 13.25 | 13.25 | 6.00% | 235,310 |
| Oct 28, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.57% | 94,319 |
| Oct 27, 2025 | 12.25 | 14.00 | 11.50 | 12.70 | 12.70 | 3.67% | 717,981 |
| Oct 24, 2025 | 11.50 | 13.00 | 11.10 | 12.25 | 12.25 | 11.36% | 431,124 |
| Oct 23, 2025 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 371,661 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.43 | 10.75 | 10.75 | -2.27% | 193,403 |
| Oct 21, 2025 | 11.00 | 12.50 | 10.55 | 11.00 | 11.00 | - | 962,610 |
| Oct 20, 2025 | 12.50 | 12.50 | 10.50 | 11.00 | 11.00 | -12.70% | 628,334 |
| Oct 17, 2025 | 13.25 | 14.00 | 12.00 | 12.60 | 12.60 | -6.67% | 343,847 |
| Oct 16, 2025 | 13.25 | 15.50 | 13.00 | 13.50 | 13.50 | -3.57% | 1,815,783 |
| Oct 15, 2025 | 11.25 | 14.50 | 11.00 | 14.00 | 14.00 | 27.27% | 3,848,451 |
| Oct 14, 2025 | 10.50 | 12.00 | 10.30 | 11.00 | 11.00 | -1.79% | 585,444 |
| Oct 13, 2025 | 10.50 | 11.50 | 10.00 | 11.20 | 11.20 | 6.67% | 394,382 |
| 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 | - | 118,369 |
| Oct 8, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 122,907 |
| Oct 7, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 25,566 |
| Oct 6, 2025 | 10.75 | 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% | 291,961 |
| Oct 2, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 83,777 |
| 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% | 463,106 |
| Sep 29, 2025 | 10.00 | 10.70 | 9.50 | 10.25 | 10.25 | 2.50% | 421,787 |