European Metals Holdings Limited (AIM:EMH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.50
-0.25 (-3.70%)
Nov 2, 2026, 3:54 PM GMT
European Metals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.88 | 7.00 | 6.50 | 6.50 | 6.50 | -3.70% | 246,388 |
| Oct 30, 2026 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 1,159,649 |
| Oct 29, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 1,200,442 |
| Oct 28, 2026 | 7.25 | 7.50 | 6.55 | 6.75 | 6.75 | -6.90% | 503,455 |
| Oct 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 181,742 |
| Oct 26, 2026 | 7.00 | 7.50 | 6.50 | 7.25 | 7.25 | 6.62% | 926,979 |
| Oct 23, 2026 | 7.00 | 7.50 | 6.50 | 6.80 | 6.80 | 0.74% | 170,717 |
| Oct 22, 2026 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | 4.49% | 270,618 |
| Oct 21, 2026 | 7.25 | 7.50 | 6.46 | 6.46 | 6.46 | -10.90% | 245,950 |
| Oct 20, 2026 | 7.25 | 7.50 | 6.66 | 7.25 | 7.25 | - | 513,569 |
| Oct 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 91,969 |
| Oct 16, 2026 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 105,764 |
| Oct 15, 2026 | 8.00 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 84,828 |
| Oct 14, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 212,825 |
| Oct 13, 2026 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 6.90% | 304,073 |
| Oct 12, 2026 | 8.00 | 8.00 | 7.21 | 7.25 | 7.25 | -6.45% | 268,914 |
| Oct 9, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 3.33% | 675,544 |
| Oct 8, 2026 | 8.60 | 8.00 | 7.50 | 7.50 | 7.50 | -25.00% | 1,875,641 |
| Oct 7, 2026 | 9.75 | 10.00 | 8.65 | 10.00 | 10.00 | 2.56% | 1,266,788 |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 9.75 | 9.75 | -7.14% | 190,664 |
| Oct 5, 2026 | 10.25 | 11.00 | 10.01 | 10.50 | 10.50 | 2.44% | 153,997 |
| Oct 2, 2026 | 10.35 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 155,871 |
| Oct 1, 2026 | 10.50 | 11.00 | 11.00 | 11.00 | 11.00 | - | 198,816 |
| Sep 30, 2026 | 10.50 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 360,514 |
| Sep 29, 2026 | 10.55 | 11.00 | 10.50 | 10.75 | 10.75 | -6.52% | 200,461 |
| Sep 28, 2026 | 11.80 | 11.00 | 11.00 | 11.50 | 11.50 | -2.13% | 315,002 |
| Sep 25, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 58,027 |
| Sep 24, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 55,800 |
| Sep 23, 2026 | 12.50 | 12.50 | 11.85 | 12.00 | 12.00 | - | 41,049 |
| Sep 22, 2026 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | - | 39,356 |
| Sep 21, 2026 | 12.50 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 177,142 |
| Sep 18, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 82,706 |
| 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 |