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
15/10/2025 50.50p 52.00p 40.00p 44.90p 13532781
14/10/2025 80.00p 82.00p 48.88p 50.60p 22271216
13/10/2025 51.50p 64.00p 51.00p 59.00p 6082321
10/10/2025 49.00p 53.00p 48.00p 51.00p 1200021
09/10/2025 47.50p 52.00p 46.00p 50.60p 1435292
08/10/2025 48.50p 52.00p 42.00p 47.50p 7312983
07/10/2025 53.50p 56.00p 48.00p 49.00p 2124733
06/10/2025 54.00p 55.00p 50.00p 53.00p 1333156
03/10/2025 54.00p 57.00p 52.80p 53.00p 1426437
02/10/2025 57.00p 58.00p 53.04p 54.00p 1252501
01/10/2025 50.50p 56.70p 48.00p 56.20p 2883015
30/09/2025 53.50p 55.00p 45.00p 50.00p 4709999
29/09/2025 56.50p 58.00p 50.00p 54.20p 4014022
26/09/2025 56.00p 59.00p 55.00p 56.00p 762265
25/09/2025 57.50p 61.00p 55.00p 56.00p 2132099
24/09/2025 56.00p 61.00p 56.00p 58.00p 2771571
23/09/2025 57.50p 61.00p 47.55p 55.60p 8112826
22/09/2025 54.00p 62.00p 54.00p 57.80p 7313273
19/09/2025 45.00p 55.00p 44.00p 55.00p 5234429
18/09/2025 39.00p 49.00p 38.00p 45.80p 8835860
17/09/2025 36.00p 45.00p 35.00p 39.00p 12438980
16/09/2025 48.00p 48.00p 38.90p 35.00p 28530942
15/09/2025 48.00p 52.00p 38.00p 38.90p 12709845
12/09/2025 58.50p 60.00p 30.00p 48.00p 32958476
11/09/2025 69.50p 69.50p 56.40p 58.40p 2717370
10/09/2025 69.50p 70.00p 51.00p 56.40p 18332204
09/09/2025 70.00p 74.88p 67.00p 69.00p 2929527
08/09/2025 68.00p 75.00p 67.00p 71.00p 4126909
05/09/2025 63.00p 73.00p 61.00p 69.00p 12386720
04/09/2025 70.50p 84.00p 70.00p 65.00p 16281143
03/09/2025 62.00p 71.00p 60.00p 70.80p 11379647
02/09/2025 57.00p 64.00p 56.00p 61.00p 9527196
01/09/2025 52.50p 58.00p 51.00p 56.40p 7528988
29/08/2025 54.00p 56.00p 49.00p 52.50p 9465326
28/08/2025 51.00p 61.00p 50.00p 54.60p 17130360
27/08/2025 43.00p 50.00p 42.00p 49.00p 10205170
26/08/2025 37.75p 44.00p 37.50p 43.00p 6849940
22/08/2025 38.00p 40.00p 36.00p 38.00p 5657983
21/08/2025 39.00p 40.50p 37.50p 38.00p 5030221
20/08/2025 37.25p 40.50p 36.50p 39.40p 6460005
19/08/2025 34.75p 38.00p 34.00p 36.70p 7521469
18/08/2025 31.00p 36.00p 30.00p 35.00p 7640091
15/08/2025 29.50p 30.50p 29.00p 29.75p 2028752
14/08/2025 29.25p 30.00p 28.50p 29.50p 355738
13/08/2025 29.50p 30.00p 28.50p 29.25p 389293
12/08/2025 28.75p 30.00p 28.46p 29.50p 1105814
11/08/2025 29.50p 30.00p 28.00p 28.75p 727581
08/08/2025 29.50p 30.00p 29.00p 29.50p 1198989
07/08/2025 29.00p 30.50p 28.50p 29.50p 1500673
06/08/2025 28.75p 30.00p 28.00p 29.00p 2071663
05/08/2025 28.75p 31.00p 28.00p 28.80p 3590956
04/08/2025 27.75p 30.00p 27.00p 28.75p 1980198
01/08/2025 28.25p 28.63p 27.00p 27.75p 581682
31/07/2025 25.00p 29.00p 24.50p 28.25p 2373066
30/07/2025 25.50p 26.00p 25.00p 25.50p 773942
29/07/2025 27.00p 27.24p 24.00p 25.50p 6909382
28/07/2025 27.75p 28.50p 26.00p 27.00p 1628106
25/07/2025 27.75p 28.50p 27.00p 27.75p 638435
24/07/2025 28.00p 29.00p 27.00p 27.50p 1145324
23/07/2025 28.25p 29.00p 27.00p 28.00p 952811
22/07/2025 29.00p 30.00p 27.00p 28.00p 2902237
21/07/2025 29.25p 30.00p 28.50p 29.25p 1373460
18/07/2025 30.25p 30.50p 28.50p 29.50p 2102053
17/07/2025 30.00p 31.00p 28.50p 29.40p 4800959
16/07/2025 29.50p 31.00p 28.50p 30.40p 4706986
15/07/2025 30.50p 31.50p 27.00p 28.75p 7812387
14/07/2025 29.25p 34.00p 29.00p 30.40p 10111772
11/07/2025 27.25p 30.00p 26.95p 30.00p 5004556
10/07/2025 26.75p 28.00p 26.50p 27.25p 1643122
09/07/2025 26.25p 27.50p 26.00p 26.80p 1893753
08/07/2025 26.75p 27.50p 25.50p 26.25p 1892997
07/07/2025 25.50p 28.00p 24.50p 26.80p 2529437
04/07/2025 26.25p 29.50p 24.50p 25.50p 3805547
03/07/2025 27.50p 28.00p 25.00p 26.00p 3442106
02/07/2025 29.00p 30.00p 27.00p 27.40p 2873488
01/07/2025 26.75p 30.00p 26.00p 29.20p 4325711
30/06/2025 24.00p 28.00p 23.00p 26.75p 4619764
27/06/2025 25.50p 25.74p 22.00p 24.60p 8876143
26/06/2025 28.75p 29.50p 25.00p 26.50p 5728385
25/06/2025 30.00p 31.00p 26.00p 28.75p 8954789
24/06/2025 27.00p 31.00p 26.00p 30.00p 10898914
23/06/2025 23.00p 28.50p 22.50p 27.20p 14346685
20/06/2025 22.25p 26.00p 21.50p 23.50p 12941401
19/06/2025 20.00p 23.00p 19.91p 22.25p 5518900
18/06/2025 19.70p 21.00p 19.40p 20.20p 7032926
17/06/2025 19.50p 21.00p 19.00p 19.60p 4303588
16/06/2025 18.00p 20.00p 17.50p 19.60p 4703435
13/06/2025 18.25p 19.00p 17.50p 18.00p 2529964
12/06/2025 19.50p 20.00p 17.50p 18.50p 4217624
11/06/2025 18.50p 20.00p 16.00p 19.00p 12165169
10/06/2025 18.25p 22.50p 18.00p 19.00p 17461168
09/06/2025 14.25p 18.50p 14.00p 18.40p 18592488
06/06/2025 13.60p 14.70p 13.50p 14.10p 12242799
05/06/2025 12.65p 14.30p 12.50p 13.65p 9787018
04/06/2025 11.95p 13.00p 11.86p 12.65p 8405850
03/06/2025 10.95p 12.30p 10.80p 11.80p 7419366
02/06/2025 10.65p 11.50p 10.50p 10.95p 5162919
30/05/2025 10.45p 10.90p 10.20p 10.45p 515109
29/05/2025 10.35p 10.70p 10.20p 10.45p 1031829
28/05/2025 10.50p 10.60p 10.20p 10.60p 561511
27/05/2025 10.45p 10.70p 10.20p 10.45p 985234
23/05/2025 9.79p 10.75p 9.58p 10.45p 1222730
22/05/2025 10.10p 10.70p 9.90p 10.70p 398621
21/05/2025 10.05p 10.30p 9.90p 10.10p 935767
20/05/2025 10.05p 10.20p 9.90p 10.05p 386197
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

*Close Price adjusted for both dividends and splits