European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 16.40
-0.30 (-1.80%)
May 8, 2026, 4:23 PM GMT
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.50 | 17.00 | 15.80 | 16.00 | - | -4.19% | 265,664 |
| May 7, 2026 | 16.50 | 17.00 | 16.00 | 16.70 | 16.70 | -0.30% | 238,610 |
| May 6, 2026 | 15.90 | 17.50 | 15.00 | 16.75 | 16.75 | 6.35% | 1,235,242 |
| May 5, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 1,239,909 |
| May 1, 2026 | 15.63 | 16.00 | 15.25 | 15.75 | 15.75 | 0.80% | 170,034 |
| Apr 30, 2026 | 15.50 | 16.00 | 15.00 | 15.63 | 15.63 | 0.81% | 225,503 |
| Apr 29, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 35,525 |
| Apr 28, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 1.61% | 148,046 |
| Apr 27, 2026 | 16.38 | 16.75 | 15.50 | 15.50 | 15.50 | -5.34% | 235,982 |
| Apr 24, 2026 | 16.38 | 16.75 | 16.00 | 16.38 | 16.38 | -0.76% | 120,862 |
| Apr 23, 2026 | 16.38 | 16.74 | 16.00 | 16.50 | 16.50 | - | 42,208 |
| Apr 22, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 246,517 |
| Apr 21, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 325,988 |
| Apr 20, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 574,024 |
| Apr 17, 2026 | 15.25 | 17.00 | 15.00 | 16.50 | 16.50 | 8.20% | 719,818 |
| Apr 16, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 109,549 |
| Apr 15, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 120,599 |
| Apr 14, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 49,165 |
| Apr 13, 2026 | 15.25 | 15.50 | 14.05 | 15.25 | 15.25 | - | 755,648 |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.25 | 15.25 | 0.66% | 215,796 |
| Apr 9, 2026 | 15.00 | 15.80 | 14.50 | 15.15 | 15.15 | 1.00% | 2,664 |
| Apr 8, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | -5.06% | 132,664 |
| Apr 7, 2026 | 15.00 | 15.80 | 14.50 | 15.80 | 15.80 | 5.33% | 148,747 |
| Apr 2, 2026 | 14.75 | 15.40 | 14.00 | 15.00 | 15.00 | 1.69% | 325,526 |
| Apr 1, 2026 | 14.00 | 15.00 | 13.51 | 14.75 | 14.75 | 8.46% | 384,064 |
| Mar 31, 2026 | 13.71 | 13.60 | 13.60 | 13.60 | 13.60 | -4.56% | 157,730 |
| Mar 30, 2026 | 14.50 | 15.00 | 13.60 | 14.25 | 14.25 | -1.72% | 243,091 |
| Mar 27, 2026 | 14.50 | 14.80 | 14.15 | 14.50 | 14.50 | - | 98,560 |
| Mar 26, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 276,939 |
| Mar 25, 2026 | 13.25 | 14.50 | 13.00 | 14.00 | 14.00 | 5.66% | 244,453 |
| Mar 24, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 174,630 |
| Mar 23, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | -1.85% | 193,654 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 157,633 |
| Mar 19, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | - | 127,670 |
| Mar 18, 2026 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | -1.82% | 107,690 |
| Mar 17, 2026 | 14.25 | 14.50 | 13.00 | 13.75 | 13.75 | -3.51% | 331,163 |
| Mar 16, 2026 | 15.00 | 15.50 | 14.00 | 14.25 | 14.25 | -16.18% | 619,859 |
| Mar 13, 2026 | 15.00 | 17.00 | 14.50 | 17.00 | 17.00 | 13.33% | 301,315 |
| Mar 12, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | -3.23% | 282,726 |
| Mar 11, 2026 | 15.50 | 16.00 | 15.27 | 15.50 | 15.50 | - | 65,615 |
| Mar 10, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 304,422 |
| Mar 9, 2026 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | -4.62% | 207,199 |
| Mar 6, 2026 | 16.00 | 16.50 | 15.50 | 16.25 | 16.25 | -1.52% | 231,246 |
| 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 | 17.00 | 18.00 | 16.50 | 17.25 | 17.25 | 1.47% | 143,232 |
| Feb 27, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 167,259 |
| Feb 26, 2026 | 16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 6.06% | 483,674 |
| Feb 25, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 268,057 |