European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 7.67
+0.42 (5.79%)
Oct 13, 2026, 12:15 PM GMT
European Metals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7.50 | 8.00 | 7.00 | 7.67 | 7.67 | 5.79% | 299,073 |
| 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 |
| 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 |