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
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
15/04/2021 3.00p 3.05p 2.74p 2.85p 2515283
14/04/2021 2.95p 3.10p 2.90p 3.00p 514159
13/04/2021 2.90p 3.16p 2.75p 2.95p 2381048
12/04/2021 3.00p 3.00p 2.83p 2.90p 1164154
09/04/2021 3.10p 3.10p 2.80p 2.95p 1139036
08/04/2021 2.95p 3.20p 2.88p 3.10p 3021838
07/04/2021 2.50p 3.00p 2.44p 2.85p 2108947
06/04/2021 2.45p 2.70p 2.38p 2.50p 746802
05/04/2021 2.40p 2.57p 2.34p 2.45p 1107388
02/04/2021 2.40p 2.57p 2.34p 2.45p 1107388
01/04/2021 2.40p 2.57p 2.34p 2.45p 1107388
31/03/2021 2.40p 2.50p 2.30p 2.35p 1684769
30/03/2021 2.50p 2.64p 2.38p 2.40p 479158
29/03/2021 2.50p 2.69p 2.30p 2.50p 328625
26/03/2021 2.50p 2.69p 2.40p 2.50p 1143049
25/03/2021 2.60p 2.60p 2.31p 2.40p 3897115
24/03/2021 2.65p 2.79p 2.40p 2.50p 4292236
23/03/2021 2.80p 3.00p 2.50p 2.65p 2351664
22/03/2021 2.90p 2.95p 2.65p 2.80p 2071625
19/03/2021 2.90p 3.16p 2.71p 2.90p 978009
18/03/2021 2.80p 3.00p 2.80p 3.00p 2415497
17/03/2021 2.90p 2.97p 2.60p 2.80p 4488321
16/03/2021 3.15p 3.28p 2.80p 3.00p 2163976
15/03/2021 3.00p 3.03p 2.61p 3.00p 3387213
12/03/2021 3.15p 3.29p 2.90p 3.00p 1464801
11/03/2021 3.05p 3.24p 2.91p 3.20p 2953182
10/03/2021 3.00p 3.29p 2.90p 3.05p 764939
09/03/2021 3.00p 3.20p 2.80p 3.16p 1716284
08/03/2021 3.10p 3.20p 2.80p 3.00p 1717902
05/03/2021 3.15p 3.29p 3.00p 3.10p 648349
04/03/2021 3.35p 3.54p 3.09p 3.15p 708048
03/03/2021 3.25p 3.40p 3.13p 3.35p 1306301
02/03/2021 3.10p 3.29p 2.91p 3.20p 2743060
01/03/2021 3.20p 3.39p 3.10p 3.30p 1688517
26/02/2021 3.45p 3.50p 3.20p 3.20p 1583597
25/02/2021 3.35p 3.70p 3.20p 3.60p 1686838
24/02/2021 3.20p 3.40p 3.00p 3.35p 1758712
23/02/2021 3.35p 3.40p 3.10p 3.10p 2400042
22/02/2021 3.35p 3.69p 3.20p 3.50p 2982022
19/02/2021 3.70p 3.76p 3.15p 3.35p 5193219
18/02/2021 4.05p 4.20p 3.60p 3.70p 8413900
17/02/2021 3.90p 4.02p 3.64p 3.80p 2225858
16/02/2021 3.95p 4.10p 3.70p 3.90p 1995443
15/02/2021 3.65p 4.06p 3.65p 3.95p 2373333
12/02/2021 3.75p 3.89p 3.45p 3.65p 950040
11/02/2021 3.65p 3.84p 3.50p 3.75p 924200
10/02/2021 3.80p 3.85p 3.57p 3.65p 923933
09/02/2021 3.80p 3.99p 3.70p 3.80p 886336
08/02/2021 3.75p 4.09p 3.61p 3.85p 1702702
05/02/2021 3.80p 4.00p 3.60p 3.80p 1341561
04/02/2021 3.55p 3.90p 3.35p 3.50p 1873727
03/02/2021 3.50p 3.78p 3.40p 3.70p 1829436
02/02/2021 3.45p 3.74p 3.40p 3.60p 3150820
01/02/2021 3.40p 3.80p 3.30p 3.45p 6644392
29/01/2021 3.90p 3.97p 3.64p 3.75p 1406030
28/01/2021 3.95p 4.10p 3.60p 3.90p 2900485
27/01/2021 4.20p 4.28p 3.81p 3.95p 2611639
26/01/2021 4.20p 4.27p 4.11p 4.20p 651362
25/01/2021 4.20p 4.29p 4.10p 4.20p 1142715
22/01/2021 4.35p 4.47p 4.12p 4.20p 2243605
21/01/2021 4.30p 4.70p 4.20p 4.35p 2624667
20/01/2021 4.15p 4.52p 4.10p 4.30p 2514933
19/01/2021 4.10p 4.30p 3.95p 4.20p 1915255
18/01/2021 3.90p 4.27p 3.80p 4.10p 1907529
15/01/2021 4.00p 4.03p 3.80p 3.80p 2344027
14/01/2021 4.05p 4.20p 3.90p 4.00p 1537348
13/01/2021 4.00p 4.17p 3.90p 4.05p 1658054
12/01/2021 4.05p 4.29p 3.90p 4.00p 2795675
11/01/2021 4.15p 4.30p 3.90p 4.04p 4254220
08/01/2021 4.25p 4.50p 4.10p 4.10p 3846122
07/01/2021 4.60p 4.69p 4.20p 4.25p 4649023
06/01/2021 4.45p 4.79p 4.30p 4.60p 5348594
05/01/2021 4.15p 4.70p 4.03p 4.45p 4431990
04/01/2021 3.75p 4.30p 3.60p 4.20p 9328937
01/01/2021 3.80p 3.90p 3.70p 3.80p 2420196
31/12/2020 3.80p 3.90p 3.70p 3.80p 2420196
30/12/2020 3.50p 4.18p 3.41p 3.60p 8564381
28/12/2020 3.55p 3.55p 3.42p 3.50p 822204
25/12/2020 3.55p 3.55p 3.42p 3.50p 822204
24/12/2020 3.55p 3.55p 3.42p 3.50p 1031701
23/12/2020 3.50p 3.79p 3.43p 3.55p 884713
22/12/2020 3.40p 3.59p 3.30p 3.50p 2315648
21/12/2020 3.60p 3.70p 3.40p 3.45p 2427275
18/12/2020 3.60p 3.70p 3.43p 3.60p 1950728
17/12/2020 3.55p 3.68p 3.50p 3.60p 1621699
16/12/2020 3.60p 3.70p 3.42p 3.50p 2133889
15/12/2020 3.75p 3.80p 3.48p 3.60p 1559499
14/12/2020 3.45p 3.90p 3.45p 3.80p 6534780
11/12/2020 3.30p 3.50p 3.00p 3.45p 7106702
10/12/2020 3.65p 3.70p 3.21p 3.22p 5807140
09/12/2020 3.46p 3.60p 3.20p 3.20p 2265306
08/12/2020 3.46p 3.60p 3.31p 3.50p 1852199
07/12/2020 3.30p 3.48p 3.20p 3.42p 3600796
04/12/2020 3.40p 3.40p 3.20p 3.40p 1845391
03/12/2020 3.40p 3.50p 3.30p 3.40p 1244223
02/12/2020 3.45p 3.50p 3.30p 3.50p 1278804
01/12/2020 3.35p 3.60p 3.35p 3.50p 2613233
30/11/2020 3.50p 3.50p 3.30p 3.35p 1796904
27/11/2020 3.30p 3.50p 3.30p 3.45p 2195060
26/11/2020 3.35p 3.40p 3.20p 3.30p 2137024
25/11/2020 3.30p 3.54p 3.21p 3.40p 1683760
24/11/2020 3.60p 3.60p 3.20p 3.35p 5076802
23/11/2020 3.75p 3.75p 3.46p 3.60p 691810
20/11/2020 3.85p 3.90p 3.70p 3.80p 719671
19/11/2020 3.90p 4.00p 3.75p 3.85p 871710
18/11/2020 4.00p 4.00p 3.80p 3.90p 566274
17/11/2020 4.10p 4.20p 3.74p 4.20p 2646419
16/11/2020 3.95p 4.50p 3.86p 4.20p 1697429
13/11/2020 4.10p 4.29p 3.80p 4.10p 2928197
12/11/2020 4.10p 4.18p 3.90p 3.90p 694312
10/11/2020 4.10p 4.38p 4.03p 4.10p 2726432

*Close Price adjusted for both dividends and splits