European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
+0.50 (5.56%)
Aug 7, 2025, 3:22 PM GMT+1
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.11 | 9.11 | 9.00 | 9.11 | 9.11 | 1.22% | 76,001 |
| 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 |
| Jul 31, 2025 | 8.70 | 9.00 | 8.00 | 8.50 | 8.50 | 6.25% | 140,789 |
| Jul 30, 2025 | 8.37 | 8.93 | 8.00 | 8.00 | 8.00 | -5.88% | 80,162 |
| Jul 29, 2025 | 9.00 | 9.00 | 8.20 | 8.50 | 8.50 | - | 126,269 |
| Jul 28, 2025 | 8.00 | 9.50 | 7.50 | 8.50 | 8.50 | 9.68% | 752,534 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.60 | 7.75 | 7.75 | -3.13% | 271,694 |
| Jul 24, 2025 | 7.90 | 8.00 | 7.60 | 8.00 | 8.00 | 3.23% | 82,055 |
| Jul 23, 2025 | 7.93 | 7.93 | 7.60 | 7.75 | 7.75 | - | 362,479 |
| Jul 22, 2025 | 7.80 | 8.00 | 7.50 | 7.75 | 7.75 | - | 364,660 |
| Jul 21, 2025 | 7.97 | 8.00 | 7.50 | 7.75 | 7.75 | - | 150,507 |
| Jul 18, 2025 | 7.56 | 8.00 | 7.50 | 7.75 | 7.75 | - | 32,383 |
| Jul 17, 2025 | 7.50 | 7.85 | 7.50 | 7.75 | 7.75 | - | 73,392 |
| Jul 16, 2025 | 7.85 | 8.00 | 7.50 | 7.75 | 7.75 | - | 250,448 |
| Jul 15, 2025 | 7.75 | 8.00 | 7.62 | 7.75 | 7.75 | - | 170,212 |
| Jul 14, 2025 | 7.84 | 8.00 | 7.50 | 7.75 | 7.75 | 3.33% | 421,348 |
| Jul 11, 2025 | 8.00 | 8.15 | 7.50 | 7.50 | 7.50 | -1.32% | 217,011 |
| Jul 10, 2025 | 7.80 | 7.99 | 7.50 | 7.60 | 7.60 | -1.94% | 339,711 |
| Jul 9, 2025 | 7.90 | 8.10 | 7.50 | 7.75 | 7.75 | - | 121,236 |
| Jul 8, 2025 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | - | 290,652 |
| Jul 7, 2025 | 7.99 | 7.99 | 7.50 | 7.75 | 7.75 | - | 29,148 |
| Jul 4, 2025 | 7.95 | 8.00 | 7.50 | 7.75 | 7.75 | 0.65% | 94,790 |
| Jul 3, 2025 | 7.95 | 8.00 | 7.50 | 7.70 | 7.70 | -0.65% | 71,192 |
| Jul 2, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | - | 30,165 |
| Jul 1, 2025 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | - | 130,281 |
| Jun 30, 2025 | 7.56 | 8.00 | 7.56 | 7.75 | 7.75 | 0.65% | 251,388 |
| Jun 27, 2025 | 7.90 | 7.99 | 7.00 | 7.70 | 7.70 | -0.65% | 403,886 |
| Jun 26, 2025 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 778,361 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 182,830 |
| Jun 24, 2025 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 43,601 |
| Jun 23, 2025 | 8.12 | 9.20 | 8.00 | 8.50 | 8.50 | - | 189,074 |
| Jun 20, 2025 | 9.00 | 9.50 | 8.10 | 8.50 | 8.50 | -8.11% | 344,338 |
| Jun 19, 2025 | 9.12 | 9.25 | 8.80 | 9.25 | 9.25 | - | 90,360 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.00 | 9.25 | 9.25 | - | 108,361 |
| Jun 17, 2025 | 9.00 | 9.40 | 9.00 | 9.25 | 9.25 | -4.64% | 72,948 |
| Jun 16, 2025 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | - | 46,511 |
| Jun 13, 2025 | 9.55 | 10.00 | 9.00 | 9.70 | 9.70 | 2.11% | 543,100 |
| Jun 12, 2025 | 9.36 | 10.00 | 9.00 | 9.50 | 9.50 | - | 115,082 |
| Jun 11, 2025 | 9.12 | 10.00 | 9.12 | 9.50 | 9.50 | - | 95,951 |
| Jun 10, 2025 | 9.55 | 9.70 | 9.36 | 9.50 | 9.50 | - | 396,088 |
| Jun 9, 2025 | 9.79 | 10.00 | 9.36 | 9.50 | 9.50 | - | 114,512 |
| Jun 6, 2025 | 9.22 | 10.00 | 9.22 | 9.50 | 9.50 | -5.00% | 63,811 |
| Jun 5, 2025 | 9.55 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 98,446 |
| Jun 4, 2025 | 9.90 | 10.00 | 9.50 | 9.50 | 9.50 | - | 109,513 |
| Jun 3, 2025 | 9.72 | 10.20 | 9.00 | 9.50 | 9.50 | -5.00% | 114,094 |
| Jun 2, 2025 | 10.20 | 10.30 | 9.50 | 10.00 | 10.00 | - | 154,649 |
| May 30, 2025 | 10.23 | 10.50 | 9.67 | 10.00 | 10.00 | - | 27,295 |