Empire Metals Limited NPV (DI) (EEE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empire Metals Limited NPV (DI)

Date Open High Low Close* Volume
19/05/2025 10.05p 10.20p 9.90p 10.05p 524333
16/05/2025 10.20p 10.40p 9.84p 10.05p 1376264
15/05/2025 10.25p 10.50p 9.89p 10.20p 1553526
14/05/2025 10.10p 10.50p 9.90p 10.30p 1416406
13/05/2025 10.65p 10.80p 9.90p 10.10p 2639864
12/05/2025 10.65p 10.80p 10.50p 10.70p 566310
09/05/2025 10.90p 11.00p 10.60p 10.65p 2358085
08/05/2025 10.95p 11.20p 10.80p 10.90p 1214333
07/05/2025 10.95p 11.20p 10.70p 10.95p 5272191
06/05/2025 11.00p 11.30p 10.70p 10.95p 3474519
02/05/2025 10.85p 11.30p 10.70p 11.00p 2361099
01/05/2025 10.45p 11.00p 10.20p 10.85p 1864935
30/04/2025 10.45p 10.70p 10.20p 10.40p 2562012
29/04/2025 10.25p 10.70p 10.20p 10.45p 2191706
28/04/2025 10.25p 10.90p 10.20p 10.40p 2042583
25/04/2025 10.55p 10.80p 10.00p 10.20p 3136189
24/04/2025 10.75p 11.00p 10.30p 10.55p 797851
23/04/2025 10.85p 11.20p 10.51p 10.75p 1699593
22/04/2025 10.30p 11.20p 10.00p 10.85p 1624239
17/04/2025 10.55p 10.60p 10.00p 10.30p 1213636
16/04/2025 10.60p 10.70p 10.50p 10.60p 229867
15/04/2025 10.80p 11.00p 10.50p 10.70p 738870
14/04/2025 10.80p 11.20p 10.70p 10.80p 1727179
11/04/2025 11.00p 11.40p 10.60p 10.80p 1128333
10/04/2025 11.20p 11.85p 10.70p 11.10p 2526612
09/04/2025 10.65p 11.25p 10.50p 10.98p 1845565
08/04/2025 10.55p 11.25p 10.40p 11.25p 2181631
07/04/2025 10.25p 10.50p 9.44p 10.30p 5530904
04/04/2025 11.15p 11.50p 10.10p 10.40p 5677936
03/04/2025 11.60p 11.70p 10.83p 11.00p 2828003
02/04/2025 11.75p 12.10p 11.50p 11.80p 1971130
01/04/2025 11.80p 12.20p 11.50p 11.75p 1584609
31/03/2025 11.55p 12.30p 11.30p 11.90p 2837980
28/03/2025 11.35p 12.00p 11.10p 11.55p 3478683
27/03/2025 11.35p 11.60p 11.10p 11.35p 858422
26/03/2025 11.40p 11.70p 11.10p 11.35p 2826274
25/03/2025 11.35p 11.70p 11.10p 11.40p 1120499
24/03/2025 11.30p 11.69p 11.10p 11.35p 1827707
21/03/2025 11.00p 11.50p 11.00p 11.30p 1910547
20/03/2025 11.75p 11.80p 10.60p 11.00p 4603092
19/03/2025 12.03p 12.25p 11.50p 11.75p 1079210
18/03/2025 12.00p 12.50p 11.79p 11.90p 2902974
17/03/2025 11.65p 12.50p 11.30p 11.75p 4079425
14/03/2025 11.75p 12.40p 11.40p 12.25p 2401940
13/03/2025 10.75p 11.52p 10.50p 11.50p 3588202
12/03/2025 11.90p 12.50p 10.50p 10.75p 8219300
11/03/2025 11.40p 12.50p 11.20p 12.15p 5994798
10/03/2025 11.15p 11.80p 11.00p 11.50p 7487653
07/03/2025 10.60p 11.40p 10.50p 10.80p 8020145
06/03/2025 9.95p 10.80p 9.70p 10.60p 7787009
05/03/2025 9.75p 10.20p 9.70p 9.95p 2420914
04/03/2025 9.75p 9.90p 9.62p 9.80p 1644845
03/03/2025 9.60p 9.90p 9.51p 9.80p 1762860
28/02/2025 9.60p 9.75p 9.30p 9.60p 1948385
27/02/2025 9.60p 9.90p 9.30p 9.60p 3291896
26/02/2025 9.35p 10.00p 9.20p 9.40p 3350416
25/02/2025 9.25p 9.50p 8.94p 8.94p 791773
24/02/2025 9.25p 9.50p 9.00p 9.25p 456672
21/02/2025 9.50p 9.70p 9.00p 9.40p 1617640
20/02/2025 9.10p 9.70p 9.00p 9.50p 2852017
19/02/2025 9.20p 9.30p 8.80p 9.10p 3781943
18/02/2025 9.35p 9.70p 9.00p 9.20p 1253215
17/02/2025 9.20p 9.70p 8.80p 9.35p 3876326
14/02/2025 8.55p 9.20p 8.40p 9.00p 3835824
13/02/2025 8.65p 9.00p 8.39p 8.55p 2491191
12/02/2025 8.50p 8.60p 8.14p 8.14p 1703175
11/02/2025 8.35p 8.70p 8.34p 8.50p 1821159
10/02/2025 8.75p 9.00p 8.10p 8.35p 3113613
07/02/2025 8.55p 10.05p 8.40p 8.75p 2754296
06/02/2025 9.35p 9.50p 8.50p 8.55p 6103492
05/02/2025 9.65p 9.90p 9.22p 9.22p 3613484
04/02/2025 10.00p 10.30p 9.20p 9.70p 4964227
03/02/2025 9.60p 10.50p 9.50p 10.00p 8361426
31/01/2025 9.65p 9.80p 9.30p 9.65p 1439504
30/01/2025 9.30p 9.73p 9.00p 9.65p 1834130
29/01/2025 9.60p 10.00p 9.16p 9.30p 2581145
28/01/2025 8.95p 10.00p 8.70p 9.60p 5993276
27/01/2025 8.40p 9.30p 8.20p 8.90p 5228760
24/01/2025 7.95p 8.90p 7.70p 8.40p 5066385
23/01/2025 7.65p 8.20p 7.65p 7.80p 2671174
22/01/2025 7.25p 7.80p 7.00p 7.65p 2912742
21/01/2025 7.25p 7.50p 7.00p 7.30p 802680
20/01/2025 7.30p 7.50p 7.00p 7.40p 1752085
17/01/2025 7.15p 7.40p 7.00p 7.06p 1873481
16/01/2025 7.30p 7.50p 7.05p 7.15p 2783141
15/01/2025 7.25p 7.50p 7.10p 7.30p 538832
14/01/2025 7.25p 7.50p 7.00p 7.25p 2793469
13/01/2025 7.35p 7.50p 7.00p 7.25p 1129692
10/01/2025 7.10p 7.50p 7.00p 7.35p 952593
09/01/2025 7.60p 7.90p 7.00p 7.70p 4325605
08/01/2025 7.55p 8.20p 7.40p 7.60p 2458997
07/01/2025 7.15p 7.70p 7.00p 7.55p 4087329
06/01/2025 7.25p 7.50p 7.00p 7.15p 995958
03/01/2025 7.15p 7.50p 7.00p 7.25p 1175639
02/01/2025 6.85p 7.30p 6.70p 7.10p 1169753
31/12/2024 6.75p 7.20p 6.70p 6.85p 1459559
30/12/2024 6.60p 7.00p 6.50p 6.75p 1382676
27/12/2024 6.55p 6.74p 6.44p 6.60p 705660
24/12/2024 6.55p 6.70p 6.43p 6.55p 962047
23/12/2024 6.60p 6.80p 6.43p 6.55p 1044804
20/12/2024 6.20p 6.80p 6.20p 6.60p 4978630
19/12/2024 6.20p 6.40p 6.00p 6.20p 5799317
18/12/2024 6.40p 6.50p 5.80p 6.25p 4299039
17/12/2024 6.40p 6.50p 6.25p 6.40p 641160
16/12/2024 6.60p 6.62p 6.31p 6.40p 1362385
13/12/2024 6.70p 6.96p 6.50p 6.50p 1015518
12/12/2024 6.90p 7.10p 6.50p 6.80p 1898019
11/12/2024 7.00p 7.20p 6.70p 6.90p 554947
10/12/2024 6.90p 7.10p 6.50p 7.00p 1665632
09/12/2024 6.45p 7.18p 6.45p 6.90p 4824910
06/12/2024 6.50p 6.70p 6.10p 6.30p 3495953
05/12/2024 6.65p 7.00p 6.30p 6.56p 2068178
04/12/2024 6.30p 6.80p 6.16p 6.65p 4705480
03/12/2024 5.70p 6.38p 5.60p 6.25p 3588999
02/12/2024 5.60p 5.90p 5.50p 5.70p 4316118
29/11/2024 5.80p 5.90p 5.52p 5.60p 2375245
28/11/2024 5.90p 6.00p 5.70p 5.80p 3141453
27/11/2024 5.90p 6.00p 5.80p 5.90p 663151
26/11/2024 6.00p 6.10p 5.80p 5.80p 1157914
25/11/2024 6.05p 6.10p 5.90p 6.00p 979920
22/11/2024 6.10p 6.20p 6.00p 6.05p 1192261
21/11/2024 6.10p 6.20p 6.00p 6.10p 61121
20/11/2024 6.05p 6.20p 5.90p 6.10p 1100847
19/11/2024 6.25p 6.40p 6.02p 6.10p 583069
18/11/2024 6.35p 6.50p 6.10p 6.25p 1104497
15/11/2024 6.25p 6.50p 6.10p 6.35p 836601
14/11/2024 6.25p 6.60p 6.10p 6.25p 1893551
13/11/2024 5.95p 6.40p 5.90p 6.25p 3253755
12/11/2024 6.05p 6.20p 5.84p 5.90p 1241161
11/11/2024 6.05p 6.20p 5.93p 6.05p 1186868
08/11/2024 6.10p 6.20p 5.81p 6.00p 2245988
07/11/2024 6.40p 6.50p 5.90p 6.08p 6156421
06/11/2024 6.30p 6.40p 6.10p 6.20p 1063174
05/11/2024 6.40p 6.50p 6.20p 6.30p 1110889
04/11/2024 6.35p 6.50p 6.10p 6.46p 1987740
01/11/2024 6.35p 6.50p 6.20p 6.35p 552858
31/10/2024 6.50p 6.60p 6.26p 6.35p 1217801
30/10/2024 6.20p 6.60p 6.10p 6.50p 1636277
29/10/2024 6.55p 6.60p 6.13p 6.26p 6528038
28/10/2024 6.75p 6.90p 6.50p 6.60p 1428681
25/10/2024 6.90p 7.00p 6.60p 6.70p 3257154
24/10/2024 7.10p 7.20p 6.80p 6.90p 2330827
23/10/2024 6.85p 7.00p 6.80p 6.90p 1435960
22/10/2024 6.90p 7.00p 6.66p 6.85p 1643127
21/10/2024 7.00p 7.10p 6.80p 6.90p 667962
18/10/2024 7.00p 7.10p 6.80p 7.00p 1121459
17/10/2024 6.95p 7.10p 6.80p 7.00p 833870
16/10/2024 7.10p 7.10p 6.90p 6.96p 1192564
15/10/2024 7.05p 7.20p 6.99p 7.06p 818939
14/10/2024 7.00p 7.20p 6.94p 7.00p 679758
11/10/2024 7.05p 7.10p 6.93p 7.00p 1045885
10/10/2024 6.95p 7.10p 6.90p 7.05p 2725970
09/10/2024 7.05p 7.20p 6.90p 6.95p 1743640
08/10/2024 7.00p 7.10p 6.90p 7.00p 527053
07/10/2024 7.10p 7.20p 6.90p 7.00p 3048797
04/10/2024 7.15p 7.30p 7.00p 7.16p 702206
03/10/2024 7.15p 7.30p 7.00p 7.15p 608789
02/10/2024 7.15p 7.40p 7.02p 7.15p 2928273
01/10/2024 7.20p 7.40p 6.70p 7.14p 6511475
30/09/2024 7.30p 7.50p 7.00p 7.20p 5517364
27/09/2024 7.85p 8.20p 7.50p 7.75p 3285187
26/09/2024 8.00p 8.20p 7.50p 8.10p 2151821
25/09/2024 8.20p 8.60p 7.80p 8.10p 2573277
24/09/2024 8.40p 8.60p 8.00p 8.20p 2663351
23/09/2024 8.30p 8.60p 8.20p 8.40p 576763
20/09/2024 7.70p 9.30p 7.70p 8.30p 7143489
19/09/2024 7.25p 7.80p 7.00p 7.25p 2151794
18/09/2024 6.90p 7.50p 6.70p 7.25p 1597481
17/09/2024 6.85p 7.14p 6.70p 7.14p 729393
16/09/2024 7.20p 7.20p 6.70p 6.85p 1384075
13/09/2024 6.95p 7.40p 6.80p 7.20p 1209724
12/09/2024 6.90p 7.10p 6.82p 6.95p 1202459
11/09/2024 7.10p 7.20p 6.60p 6.90p 3599573
10/09/2024 7.15p 7.40p 7.00p 7.06p 1317974
09/09/2024 7.25p 7.50p 7.00p 7.15p 166095
06/09/2024 7.25p 7.50p 7.00p 7.26p 717086
05/09/2024 7.00p 7.50p 6.80p 7.25p 1662934
04/09/2024 7.20p 7.50p 6.90p 7.00p 2071520
03/09/2024 7.20p 7.30p 6.90p 7.00p 1182779
02/09/2024 7.25p 7.40p 6.90p 7.20p 1207076
30/08/2024 7.55p 7.69p 7.06p 7.20p 3944768
29/08/2024 8.05p 8.50p 7.40p 7.55p 6234634
28/08/2024 8.10p 8.20p 7.90p 8.05p 1274404
27/08/2024 8.35p 8.88p 8.10p 8.18p 2165915
23/08/2024 8.20p 8.68p 8.10p 8.35p 1575660
22/08/2024 8.60p 9.00p 8.00p 8.20p 5098804
21/08/2024 8.30p 8.40p 8.00p 8.05p 3392064
20/08/2024 8.45p 8.68p 8.10p 8.30p 1547152
19/08/2024 8.10p 8.90p 7.90p 8.10p 2982775
16/08/2024 7.35p 8.50p 7.20p 8.10p 3445439
15/08/2024 7.10p 7.50p 7.00p 7.35p 1724592
14/08/2024 6.90p 7.20p 6.84p 7.10p 767098
13/08/2024 7.05p 7.10p 6.80p 6.90p 1340406
12/08/2024 7.00p 7.20p 6.90p 7.05p 2977918
09/08/2024 6.90p 7.10p 6.60p 7.00p 5503694
08/08/2024 7.05p 7.20p 6.80p 6.84p 1473607
07/08/2024 6.90p 7.24p 6.90p 7.24p 712633
06/08/2024 6.95p 7.20p 6.70p 7.00p 799249
05/08/2024 7.00p 7.50p 6.70p 6.90p 4514490
02/08/2024 7.15p 7.24p 6.74p 7.04p 2409828

*Close Price adjusted for both dividends and splits