European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 13.38
-0.12 (-0.89%)
Aug 25, 2026, 3:47 PM GMT
European Metals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | - | 31,858 |
| Aug 20, 2026 | 15.00 | 15.00 | 13.00 | 13.50 | 13.50 | - | 128,346 |
| Aug 19, 2026 | 14.50 | 14.50 | 13.00 | 13.50 | 13.50 | - | 147,938 |
| Aug 18, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 143,402 |
| Aug 17, 2026 | 12.63 | 14.50 | 12.25 | 13.75 | 13.75 | 18.28% | 969,391 |
| Aug 14, 2026 | 11.30 | 11.88 | 11.25 | 11.63 | 11.63 | - | 8,469 |
| Aug 13, 2026 | 11.85 | 12.20 | 12.20 | 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 | 11.70 | 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 |
| Jul 9, 2026 | 14.25 | 14.50 | 13.00 | 14.00 | 14.00 | -1.75% | 217,716 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | - | 50,647 |
| Jul 7, 2026 | 14.25 | 14.12 | 14.00 | 14.25 | 14.25 | - | 14,772 |
| Jul 6, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 11,502 |
| Jul 3, 2026 | 14.25 | 14.50 | 14.07 | 14.25 | 14.25 | - | 55,667 |
| Jul 2, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 68,173 |
| Jul 1, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 156,163 |
| Jun 30, 2026 | 14.65 | 14.00 | 14.00 | 14.25 | 14.25 | -1.72% | 63,586 |
| Jun 29, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 62,622 |
| Jun 26, 2026 | 15.25 | 16.00 | 14.00 | 14.50 | 14.50 | -4.92% | 168,065 |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 15.25 | 15.25 | 1.67% | 84,202 |
| Jun 24, 2026 | 16.00 | 16.50 | 14.50 | 15.00 | 15.00 | -4.76% | 635,347 |
| Jun 23, 2026 | 15.75 | 16.00 | 15.26 | 15.75 | 15.75 | - | 265,184 |
| Jun 22, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 66,663 |
| Jun 19, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | -4.55% | 38,108 |
| Jun 18, 2026 | 15.75 | 16.50 | 14.89 | 16.50 | 16.50 | 4.76% | 621,199 |
| Jun 17, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | -1.56% | 51,799 |