European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 11.75
0.00 (0.00%)
Sep 18, 2026, 4:44 PM GMT
European Metals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.00 | 12.00 | 11.50 | 11.51 | - | -2.09% | 46,106 |
| Sep 17, 2026 | 11.80 | 12.25 | 12.25 | 11.75 | 11.75 | - | 72,013 |
| Sep 16, 2026 | 12.25 | 12.50 | 11.63 | 11.75 | 11.75 | -4.08% | 110,855 |
| Sep 15, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 771 |
| Sep 14, 2026 | 12.25 | 12.50 | 11.90 | 12.25 | 12.25 | - | 11,072 |
| Sep 11, 2026 | 12.75 | 13.50 | 12.00 | 12.25 | 12.25 | -3.92% | 74,719 |
| Sep 10, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 277 |
| Sep 9, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 121,094 |
| Sep 8, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 3,037 |
| Sep 7, 2026 | 12.00 | 12.50 | 11.50 | 12.75 | 12.75 | 6.25% | 74,973 |
| Sep 4, 2026 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 521,859 |
| Sep 3, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 178,427 |
| Sep 2, 2026 | 13.08 | 13.50 | 13.00 | 12.75 | 12.75 | -3.77% | 92,612 |
| Sep 1, 2026 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 68,128 |
| Aug 28, 2026 | 14.00 | 14.00 | 14.00 | 13.50 | 13.50 | - | 131,863 |
| Aug 27, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 85,298 |
| Aug 26, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 39,743 |
| Aug 25, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 29,029 |
| Aug 24, 2026 | 14.00 | 15.00 | 13.00 | 13.50 | 13.50 | - | 53,863 |
| Aug 21, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 31,858 |
| Aug 20, 2026 | 13.50 | 15.00 | 13.00 | 13.50 | 13.50 | - | 128,346 |
| Aug 19, 2026 | 13.50 | 14.50 | 13.00 | 13.50 | 13.50 | - | 147,938 |
| Aug 18, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 143,402 |
| Aug 17, 2026 | 12.50 | 14.50 | 12.25 | 13.75 | 13.75 | 18.28% | 969,394 |
| Aug 14, 2026 | 11.63 | 11.88 | 11.25 | 11.63 | 11.63 | - | 8,469 |
| Aug 13, 2026 | 11.63 | 12.20 | 11.25 | 11.63 | 11.63 | - | 42,810 |
| Aug 12, 2026 | 11.38 | 12.00 | 11.25 | 11.63 | 11.63 | 2.20% | 84,455 |
| Aug 11, 2026 | 11.75 | 12.00 | 11.25 | 11.38 | 11.38 | -3.19% | 389,794 |
| Aug 10, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 166,803 |
| Aug 7, 2026 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | -2.04% | 60,107 |
| Aug 6, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 4.26% | 11,646 |
| Aug 5, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 46,596 |
| Aug 4, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 40,399 |
| Aug 3, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 91,454 |
| Jul 31, 2026 | 12.25 | 13.00 | 11.50 | 11.75 | 11.75 | -2.08% | 260,748 |
| Jul 30, 2026 | 12.00 | 12.50 | 11.55 | 12.00 | 12.00 | - | 181,386 |
| Jul 29, 2026 | 12.00 | 12.40 | 11.63 | 12.00 | 12.00 | - | 64,733 |
| Jul 28, 2026 | 12.00 | 12.34 | 11.70 | 12.00 | 12.00 | - | 78,147 |
| Jul 27, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 31,634 |
| Jul 24, 2026 | 12.00 | 12.40 | 11.50 | 12.00 | 12.00 | - | 17,098 |
| Jul 23, 2026 | 12.00 | 12.50 | 11.68 | 12.00 | 12.00 | 4.35% | 24,119 |
| Jul 22, 2026 | 11.75 | 12.50 | 11.30 | 11.50 | 11.50 | -2.13% | 258,667 |
| Jul 21, 2026 | 11.75 | 12.00 | 11.57 | 11.75 | 11.75 | - | 45,628 |
| Jul 20, 2026 | 12.50 | 13.00 | 11.55 | 11.75 | 11.75 | -6.00% | 271,439 |
| Jul 17, 2026 | 12.50 | 12.46 | 12.00 | 12.50 | 12.50 | - | 66,804 |
| Jul 16, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 23,842 |
| Jul 15, 2026 | 13.25 | 13.50 | 12.00 | 12.50 | 12.50 | -5.66% | 500,143 |
| Jul 14, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 9,409 |
| Jul 13, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 133,457 |
| Jul 10, 2026 | 14.00 | 14.50 | 13.00 | 13.25 | 13.25 | -5.36% | 363,647 |