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
21/01/2022 1.30p 1.34p 1.25p 1.30p 255116
20/01/2022 1.23p 1.31p 1.20p 1.30p 1829413
19/01/2022 1.23p 1.23p 1.20p 1.23p 101691
18/01/2022 1.28p 1.30p 1.20p 1.23p 181236
17/01/2022 1.28p 1.29p 1.25p 1.28p 341989
14/01/2022 1.28p 1.29p 1.25p 1.28p 113532
13/01/2022 1.28p 1.30p 1.25p 1.28p 784895
12/01/2022 1.28p 1.28p 1.26p 1.28p 39680
10/01/2022 1.40p 1.40p 1.35p 1.38p 514617
07/01/2022 1.35p 1.40p 1.30p 1.35p 479018
06/01/2022 1.33p 1.39p 1.33p 1.35p 463087
05/01/2022 1.23p 1.40p 1.23p 1.35p 1607790
04/01/2022 1.15p 1.23p 1.15p 1.23p 647194
03/01/2022 1.15p 1.16p 1.15p 1.15p 204617
31/12/2021 1.15p 1.16p 1.15p 1.15p 204617
30/12/2021 1.15p 1.17p 1.15p 1.15p 50000
29/12/2021 1.20p 1.20p 1.10p 1.15p 1053273
28/12/2021 1.20p 1.20p 1.10p 1.20p 80369
27/12/2021 1.20p 1.20p 1.10p 1.20p 80369
24/12/2021 1.20p 1.20p 1.10p 1.20p 80369
23/12/2021 1.20p 1.20p 1.10p 1.20p 1914748
22/12/2021 1.23p 1.30p 1.10p 1.20p 248360
21/12/2021 1.23p 1.31p 1.23p 1.23p 0
20/12/2021 1.23p 1.31p 1.15p 1.31p 106000
17/12/2021 1.23p 1.23p 1.15p 1.23p 76459
16/12/2021 1.23p 1.23p 1.15p 1.23p 29998
15/12/2021 1.23p 1.23p 1.23p 1.23p 0
14/12/2021 1.15p 1.27p 1.15p 1.23p 1810976
13/12/2021 1.03p 1.20p 1.00p 1.15p 3513964
10/12/2021 1.10p 1.15p 1.00p 1.03p 2632561
09/12/2021 1.13p 1.20p 1.05p 1.10p 2159848
08/12/2021 1.15p 1.18p 1.10p 1.15p 163585
07/12/2021 1.23p 1.23p 1.15p 1.15p 658528
06/12/2021 1.15p 1.30p 0.99p 1.23p 3582407
03/12/2021 1.28p 1.30p 1.11p 1.15p 909036
02/12/2021 1.28p 1.30p 1.25p 1.28p 1158693
01/12/2021 1.28p 1.30p 1.25p 1.28p 353732
30/11/2021 1.28p 1.40p 1.25p 1.28p 2605244
29/11/2021 1.38p 1.40p 1.35p 1.38p 52182
26/11/2021 1.38p 1.39p 1.34p 1.38p 573971
25/11/2021 1.38p 1.40p 1.36p 1.38p 1259223
24/11/2021 1.38p 1.40p 1.35p 1.39p 309139
23/11/2021 1.45p 1.50p 1.35p 1.38p 1639024
22/11/2021 1.45p 1.45p 1.40p 1.45p 124810
19/11/2021 1.45p 1.45p 1.40p 1.45p 176469
18/11/2021 1.45p 1.45p 1.40p 1.45p 365107
17/11/2021 1.45p 1.50p 1.41p 1.45p 569252
16/11/2021 1.45p 1.47p 1.41p 1.45p 1089035
15/11/2021 1.38p 1.45p 1.35p 1.45p 855677
12/11/2021 1.38p 1.39p 1.35p 1.38p 688565
11/11/2021 1.40p 1.45p 1.36p 1.38p 1223571
10/11/2021 1.40p 1.44p 1.38p 1.40p 220799
09/11/2021 1.45p 1.45p 1.35p 1.40p 1834347
08/11/2021 1.45p 1.45p 1.40p 1.45p 146004
05/11/2021 1.50p 1.50p 1.40p 1.45p 948135
04/11/2021 1.50p 1.50p 1.45p 1.50p 475811
03/11/2021 1.95p 2.07p 1.38p 1.50p 9828902
02/11/2021 1.70p 1.78p 1.60p 1.66p 730891
01/11/2021 1.70p 1.80p 1.60p 1.70p 681969
29/10/2021 1.65p 1.90p 1.63p 1.75p 3663227
28/10/2021 1.68p 1.70p 1.62p 1.65p 318277
27/10/2021 1.70p 1.75p 1.60p 1.68p 414779
26/10/2021 1.70p 1.80p 1.65p 1.75p 2783138
25/10/2021 1.70p 1.70p 1.55p 1.70p 865965
22/10/2021 1.70p 1.75p 1.61p 1.66p 394362
21/10/2021 1.70p 1.75p 1.60p 1.70p 308635
20/10/2021 1.70p 1.77p 1.65p 1.70p 329102
19/10/2021 1.70p 1.77p 1.60p 1.70p 355334
18/10/2021 1.70p 1.73p 1.65p 1.70p 134815
15/10/2021 1.70p 1.70p 1.60p 1.70p 364070
14/10/2021 1.70p 1.75p 1.61p 1.61p 568547
13/10/2021 1.75p 1.75p 1.70p 1.70p 976530
12/10/2021 1.80p 1.87p 1.60p 1.75p 1097509
11/10/2021 1.85p 1.90p 1.70p 1.80p 424800
08/10/2021 1.85p 1.92p 1.74p 1.85p 154139
07/10/2021 1.85p 1.85p 1.85p 1.85p 0
06/10/2021 1.85p 1.99p 1.72p 1.85p 154436
05/10/2021 1.85p 1.99p 1.76p 1.85p 1058908
04/10/2021 1.85p 1.99p 1.72p 1.85p 30177
01/10/2021 1.85p 2.00p 1.66p 1.85p 422151
30/09/2021 1.70p 1.80p 1.62p 1.70p 2341175
29/09/2021 1.65p 1.75p 1.61p 1.70p 1318918
28/09/2021 1.78p 1.85p 1.65p 1.82p 2565496
27/09/2021 1.68p 1.85p 1.65p 1.78p 2224190
24/09/2021 1.65p 1.70p 1.65p 1.68p 1241061
23/09/2021 1.65p 1.70p 1.60p 1.65p 206318
22/09/2021 1.60p 1.70p 1.50p 1.65p 648895
21/09/2021 1.65p 1.70p 1.60p 1.65p 67802
20/09/2021 1.85p 1.90p 1.50p 1.65p 1616409
17/09/2021 1.85p 1.88p 1.80p 1.85p 1349488
16/09/2021 1.90p 1.93p 1.80p 1.85p 1117931
15/09/2021 1.80p 1.90p 1.70p 1.80p 1508152
14/09/2021 1.80p 1.89p 1.60p 1.80p 392603
13/09/2021 1.85p 1.95p 1.70p 1.80p 1122191
10/09/2021 1.83p 1.85p 1.62p 1.85p 1038786
09/09/2021 1.83p 1.86p 1.76p 1.83p 563132
08/09/2021 1.83p 1.83p 1.75p 1.83p 486212
07/09/2021 1.80p 1.88p 1.60p 1.83p 2318028
06/09/2021 1.73p 1.75p 1.62p 1.73p 805161
03/09/2021 1.73p 1.73p 1.65p 1.73p 1217431
02/09/2021 1.83p 1.95p 1.65p 1.73p 910393
01/09/2021 1.80p 1.95p 1.70p 1.83p 1561876
31/08/2021 1.73p 1.95p 1.65p 1.80p 1598355
30/08/2021 1.60p 1.80p 1.56p 1.73p 4614445
27/08/2021 1.60p 1.80p 1.56p 1.73p 4614445
26/08/2021 1.70p 1.70p 1.50p 1.51p 5704738
25/08/2021 2.10p 2.10p 1.50p 1.64p 13382911
24/08/2021 2.00p 2.04p 1.90p 2.00p 169720
23/08/2021 1.95p 2.08p 1.91p 2.00p 2109496
20/08/2021 2.00p 2.00p 1.83p 1.95p 1078865
19/08/2021 2.05p 2.20p 1.93p 2.00p 2977829
18/08/2021 2.00p 2.10p 1.94p 2.05p 660613
17/08/2021 2.00p 2.02p 1.90p 2.00p 442885
16/08/2021 2.00p 2.08p 1.93p 2.00p 580966
13/08/2021 2.05p 2.10p 1.92p 2.00p 2021974
12/08/2021 2.05p 2.20p 1.91p 2.06p 3517048
11/08/2021 2.25p 2.30p 2.05p 2.15p 2497700
10/08/2021 2.35p 2.50p 2.15p 2.28p 556020
09/08/2021 2.35p 2.50p 2.10p 2.35p 744683
06/08/2021 2.35p 2.35p 2.20p 2.35p 368686
05/08/2021 2.35p 2.45p 2.27p 2.35p 1079861
04/08/2021 2.35p 2.45p 2.22p 2.35p 1283308
03/08/2021 2.35p 2.40p 2.20p 2.24p 2646102
02/08/2021 2.35p 2.35p 2.23p 2.35p 860000
30/07/2021 2.30p 2.35p 2.20p 2.35p 1119379
29/07/2021 2.40p 2.50p 2.25p 2.30p 256484
28/07/2021 2.50p 2.60p 2.30p 2.40p 555504
27/07/2021 2.50p 2.50p 2.32p 2.40p 298844
26/07/2021 2.60p 2.60p 2.36p 2.50p 1316198
23/07/2021 2.50p 2.79p 2.40p 2.50p 325890
22/07/2021 2.30p 2.60p 2.30p 2.50p 856246
21/07/2021 2.15p 2.45p 2.11p 2.30p 1228883
20/07/2021 2.10p 2.20p 2.00p 2.15p 1338992
19/07/2021 2.30p 2.30p 2.05p 2.10p 1751695
16/07/2021 2.30p 2.38p 2.21p 2.30p 324853
15/07/2021 2.30p 2.30p 2.10p 2.30p 1299120
14/07/2021 2.30p 2.36p 2.20p 2.30p 1593768
13/07/2021 2.30p 2.38p 2.24p 2.30p 155284
12/07/2021 2.35p 2.41p 2.20p 2.30p 426591
09/07/2021 2.35p 2.40p 2.25p 2.35p 2461899
08/07/2021 2.35p 2.41p 2.30p 2.35p 117145
07/07/2021 2.35p 2.36p 2.30p 2.35p 295488
06/07/2021 2.35p 2.39p 2.31p 2.35p 599326
05/07/2021 2.35p 2.40p 2.30p 2.35p 792559
02/07/2021 2.35p 2.39p 2.31p 2.35p 104309
01/07/2021 2.35p 2.40p 2.32p 2.40p 1537994
30/06/2021 2.45p 2.50p 2.30p 2.35p 5151181
29/06/2021 2.55p 2.60p 2.40p 2.45p 2761505
28/06/2021 2.70p 2.80p 2.40p 2.55p 8396171
25/06/2021 2.70p 2.72p 2.60p 2.70p 485497
24/06/2021 2.65p 2.77p 2.61p 2.70p 413376
23/06/2021 2.50p 3.10p 2.50p 2.70p 5411240
22/06/2021 2.50p 2.60p 2.41p 2.45p 794570
21/06/2021 2.50p 2.60p 2.41p 2.50p 1333165
18/06/2021 2.45p 2.60p 2.40p 2.50p 1023265
17/06/2021 2.65p 2.67p 2.40p 2.45p 6244263
16/06/2021 2.73p 2.79p 2.55p 2.65p 1801187
15/06/2021 2.85p 3.00p 2.65p 2.75p 2748955
14/06/2021 3.00p 3.15p 2.80p 2.90p 1225687
11/06/2021 3.05p 3.20p 2.80p 3.00p 1247692
10/06/2021 3.05p 3.15p 2.90p 3.05p 645296
09/06/2021 2.95p 3.22p 2.80p 3.05p 1405823
08/06/2021 2.95p 3.10p 2.82p 2.95p 1966474
07/06/2021 2.70p 3.10p 2.60p 2.95p 4819417
04/06/2021 2.55p 2.70p 2.53p 2.70p 321019
03/06/2021 2.55p 2.61p 2.53p 2.55p 605065
02/06/2021 2.60p 2.60p 2.41p 2.55p 1747195
01/06/2021 2.60p 2.80p 2.50p 2.60p 1967570
31/05/2021 2.60p 2.63p 2.50p 2.60p 1015702
28/05/2021 2.60p 2.63p 2.50p 2.60p 1015702
27/05/2021 2.65p 2.65p 2.50p 2.60p 1235989
26/05/2021 2.55p 2.88p 2.50p 2.65p 2611960
25/05/2021 2.55p 2.69p 2.40p 2.42p 413055
24/05/2021 2.50p 2.70p 2.40p 2.55p 1612350
21/05/2021 2.40p 2.70p 2.30p 2.50p 2416252
20/05/2021 2.95p 3.10p 2.36p 2.40p 6312761
19/05/2021 3.00p 3.03p 2.64p 2.85p 3709606
18/05/2021 3.00p 3.09p 2.82p 3.00p 1396096
17/05/2021 2.90p 3.10p 2.80p 3.00p 4062014
14/05/2021 2.95p 3.05p 2.80p 2.90p 784243
13/05/2021 2.90p 3.00p 2.70p 2.95p 3658736
12/05/2021 2.75p 2.90p 2.70p 2.85p 1296670
11/05/2021 3.05p 3.21p 2.61p 2.75p 4025612
10/05/2021 2.55p 3.09p 2.45p 3.05p 4187527
07/05/2021 2.38p 2.70p 2.26p 2.55p 2912178
06/05/2021 2.40p 2.43p 2.30p 2.38p 2070820
05/05/2021 2.40p 2.50p 2.30p 2.50p 241848
04/05/2021 2.40p 2.50p 2.30p 2.40p 801336
03/05/2021 2.45p 2.50p 2.30p 2.40p 1855630
30/04/2021 2.45p 2.50p 2.30p 2.40p 1855630
29/04/2021 2.40p 2.80p 2.36p 2.45p 2684927
28/04/2021 2.40p 2.50p 2.31p 2.40p 1320114
27/04/2021 2.70p 2.70p 2.30p 2.40p 3876640
26/04/2021 2.60p 2.65p 2.50p 2.50p 645070
23/04/2021 2.65p 2.70p 2.50p 2.60p 1139803
22/04/2021 2.65p 2.71p 2.51p 2.65p 758632
21/04/2021 2.65p 2.70p 2.55p 2.65p 434950
20/04/2021 2.85p 2.94p 2.60p 2.65p 1591860
19/04/2021 2.90p 3.10p 2.73p 2.85p 1452800
16/04/2021 2.85p 3.10p 2.65p 2.90p 2947122

*Close Price adjusted for both dividends and splits