European Metals Holdings Limited (AIM:EMH)
London · Delayed Price · Currency is GBP · Price in GBX 11.70
-0.30 (-2.49%)
Jul 28, 2026, 8:00 AM GMT
European Metals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 16.13 | 17.00 | 15.00 | 16.00 | 16.00 | 1.59% | 548,951 |
| Jun 15, 2026 | 17.00 | 15.75 | 15.75 | 15.75 | 15.75 | -2.33% | 101,175 |
| Jun 12, 2026 | 15.50 | 17.00 | 14.90 | 16.13 | 16.13 | 6.79% | 354,003 |
| Jun 11, 2026 | 15.75 | 16.00 | 15.00 | 15.10 | 15.10 | -4.13% | 217,249 |
| Jun 10, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 22,051 |
| Jun 9, 2026 | 16.25 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 44,893 |
| Jun 8, 2026 | 16.25 | 16.50 | 15.55 | 16.00 | 16.00 | -1.54% | 191,788 |
| Jun 5, 2026 | 16.75 | 17.50 | 16.00 | 16.25 | 16.25 | -4.41% | 172,855 |
| Jun 4, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 502,634 |
| Jun 3, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 79,045 |
| Jun 2, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | -2.86% | 107,527 |
| Jun 1, 2026 | 17.50 | 18.00 | 16.67 | 17.50 | 17.50 | - | 388,947 |
| May 29, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 35,045 |
| May 28, 2026 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 887,882 |
| May 27, 2026 | 17.50 | 17.30 | 17.30 | 17.25 | 17.25 | - | 293,726 |
| May 26, 2026 | 17.38 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 313,601 |
| May 22, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 698,579 |
| May 21, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 161,136 |
| May 20, 2026 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | -2.78% | 89,535 |
| May 19, 2026 | 18.25 | 19.00 | 17.50 | 18.00 | 18.00 | -1.37% | 211,174 |
| May 18, 2026 | 18.25 | 19.00 | 17.50 | 18.25 | 18.25 | -0.27% | 235,920 |