European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
-1.25 (-9.09%)
Oct 31, 2025, 4:48 PM GMT+1
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.51 | 14.00 | 12.00 | 12.50 | 12.50 | -9.09% | 941,614 |
| 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% | 236,014 |
| Oct 28, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.57% | 94,319 |
| Oct 27, 2025 | 11.50 | 14.00 | 11.50 | 12.70 | 12.70 | 3.67% | 717,982 |
| 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% | 372,306 |
| 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% | 628,335 |
| Oct 17, 2025 | 14.00 | 14.00 | 12.00 | 12.60 | 12.60 | -6.67% | 343,847 |
| Oct 16, 2025 | 13.45 | 15.50 | 13.00 | 13.50 | 13.50 | -3.57% | 1,851,667 |
| Oct 15, 2025 | 11.25 | 14.50 | 11.00 | 14.00 | 14.00 | 27.27% | 3,858,449 |
| 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% | 400,955 |
| 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 |