European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 16.40
-0.10 (-0.61%)
Mar 6, 2026, 8:30 AM GMT
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | - | -5.36% | 4,000 |
| Mar 5, 2026 | 17.00 | 17.00 | 15.60 | 16.50 | 16.50 | -2.94% | 489,135 |
| Mar 4, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 38,792 |
| Mar 3, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -1.45% | 246,258 |
| Mar 2, 2026 | 17.50 | 18.00 | 16.50 | 17.25 | 17.25 | 1.47% | 143,233 |
| Feb 27, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 167,259 |
| Feb 26, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 6.06% | 483,675 |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 16.50 | 16.50 | - | 268,057 |
| Feb 24, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 361,541 |
| Feb 23, 2026 | 16.50 | 17.00 | 16.00 | 16.25 | 16.25 | -1.52% | 144,252 |
| Feb 20, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 61,813 |
| Feb 19, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 253,613 |
| Feb 18, 2026 | 16.25 | 17.00 | 15.80 | 16.25 | 16.25 | -1.52% | 238,749 |
| Feb 17, 2026 | 16.75 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 70,116 |
| Feb 16, 2026 | 17.50 | 18.00 | 16.50 | 16.75 | 16.75 | -5.63% | 440,560 |
| Feb 13, 2026 | 18.50 | 19.00 | 17.50 | 17.75 | 17.75 | -6.58% | 355,676 |
| Feb 12, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 288,723 |
| Feb 11, 2026 | 18.25 | 19.50 | 18.00 | 19.00 | 19.00 | 4.11% | 479,127 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 18.25 | 18.25 | 8.96% | 670,094 |
| Feb 9, 2026 | 16.25 | 17.00 | 16.00 | 16.75 | 16.75 | 3.08% | 352,277 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 179,348 |
| Feb 5, 2026 | 17.50 | 18.00 | 16.00 | 16.75 | 16.75 | -4.29% | 284,552 |
| Feb 4, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 272,273 |
| Feb 3, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 248,695 |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 441,851 |
| Jan 30, 2026 | 18.25 | 18.50 | 17.00 | 17.75 | 17.75 | -4.05% | 321,570 |
| Jan 29, 2026 | 19.25 | 19.50 | 18.00 | 18.50 | 18.50 | -5.13% | 743,876 |
| Jan 28, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 171,400 |
| Jan 27, 2026 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | 1.28% | 368,419 |
| Jan 26, 2026 | 19.00 | 21.00 | 18.50 | 19.50 | 19.50 | 2.63% | 1,092,805 |
| Jan 23, 2026 | 17.75 | 19.50 | 17.50 | 19.00 | 19.00 | 7.04% | 673,926 |
| Jan 22, 2026 | 17.75 | 19.00 | 17.50 | 17.75 | 17.75 | - | 297,549 |
| Jan 21, 2026 | 17.25 | 18.00 | 16.50 | 17.75 | 17.75 | -2.74% | 425,434 |
| Jan 20, 2026 | 19.20 | 18.10 | 18.10 | 18.25 | 18.25 | -3.95% | 103,915 |
| Jan 19, 2026 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 1.33% | 340,727 |
| Jan 16, 2026 | 20.00 | 20.00 | 18.90 | 18.75 | 18.75 | -2.60% | 307,896 |
| Jan 15, 2026 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 172,414 |
| Jan 14, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -1.02% | 172,994 |
| Jan 13, 2026 | 19.00 | 19.80 | 19.80 | 19.70 | 19.70 | 3.68% | 1,435,925 |
| Jan 12, 2026 | 17.50 | 19.50 | 17.00 | 19.00 | 19.00 | 11.76% | 517,725 |
| Jan 9, 2026 | 17.25 | 17.50 | 16.66 | 17.00 | 17.00 | -1.45% | 829,404 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 17.25 | 17.25 | -9.21% | 531,189 |
| Jan 7, 2026 | 17.75 | 19.50 | 17.50 | 19.00 | 19.00 | 8.57% | 844,585 |
| Jan 6, 2026 | 17.00 | 18.00 | 16.50 | 17.50 | 17.50 | 6.06% | 468,230 |
| Jan 5, 2026 | 16.50 | 17.40 | 16.00 | 16.50 | 16.50 | -0.60% | 1,257,255 |
| Jan 2, 2026 | 17.50 | 18.00 | 16.00 | 16.60 | 16.60 | -5.14% | 400,203 |
| Dec 31, 2025 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | - | 313,906 |
| Dec 30, 2025 | 16.75 | 17.75 | 16.50 | 17.50 | 17.50 | 4.17% | 433,627 |
| Dec 29, 2025 | 15.00 | 16.80 | 15.00 | 16.80 | 16.80 | 10.16% | 863,023 |
| Dec 24, 2025 | 16.90 | 17.50 | 14.17 | 15.25 | 15.25 | -7.58% | 1,862,046 |