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
25/12/2025 37.50p 38.00p 35.65p 36.10p 514783
24/12/2025 37.50p 38.00p 35.65p 36.10p 514783
23/12/2025 38.30p 38.80p 35.70p 37.80p 1607279
22/12/2025 38.40p 39.80p 37.00p 38.00p 1137346
19/12/2025 37.00p 40.00p 37.00p 38.40p 1270451
18/12/2025 35.50p 39.40p 35.50p 37.00p 3301735
17/12/2025 35.80p 36.50p 33.80p 35.50p 1170181
16/12/2025 35.00p 36.90p 33.90p 34.00p 1289989
15/12/2025 37.90p 38.00p 34.50p 36.00p 1762565
12/12/2025 37.00p 38.30p 36.00p 36.00p 1288275
11/12/2025 38.30p 39.00p 36.00p 36.80p 1848172
10/12/2025 38.20p 41.00p 36.60p 38.30p 2590742
09/12/2025 38.40p 39.00p 36.50p 37.60p 969042
08/12/2025 36.90p 39.00p 35.00p 37.20p 2061872
05/12/2025 36.60p 38.60p 35.10p 35.10p 1025915
04/12/2025 37.80p 39.00p 36.00p 36.20p 1550091
03/12/2025 34.00p 38.00p 33.10p 37.50p 2706495
02/12/2025 37.00p 38.80p 34.40p 35.20p 2401931
01/12/2025 36.50p 39.00p 36.30p 37.00p 1858512
28/11/2025 40.50p 43.00p 36.20p 36.70p 8111758
27/11/2025 34.00p 42.40p 29.25p 40.50p 9746087
26/11/2025 30.40p 34.00p 30.20p 33.00p 2749598
25/11/2025 29.00p 31.70p 28.60p 31.00p 2441054
24/11/2025 30.00p 30.40p 28.20p 29.20p 1694104
21/11/2025 30.00p 31.80p 28.30p 30.40p 2735421
20/11/2025 30.20p 31.40p 29.80p 30.70p 1615881
19/11/2025 31.00p 31.90p 28.50p 30.20p 4053204
18/11/2025 32.00p 33.00p 29.20p 30.20p 3295487
17/11/2025 34.00p 36.00p 31.80p 33.60p 5746506
14/11/2025 30.25p 33.00p 25.63p 32.00p 11687481
13/11/2025 31.00p 32.00p 29.00p 29.90p 6716149
12/11/2025 34.50p 36.00p 30.00p 31.20p 9306432
11/11/2025 35.50p 36.00p 32.00p 34.00p 2407281
10/11/2025 36.00p 38.00p 34.00p 35.80p 1299592
07/11/2025 36.00p 39.00p 35.60p 37.00p 2376562
06/11/2025 34.00p 37.00p 33.00p 36.10p 2240933
05/11/2025 35.50p 36.00p 32.00p 34.00p 5664607
04/11/2025 38.00p 40.00p 34.00p 35.00p 3991757
03/11/2025 40.50p 42.00p 37.00p 38.60p 1716982
31/10/2025 38.50p 43.00p 37.65p 41.00p 2972038
30/10/2025 40.50p 43.00p 37.00p 38.80p 5068571
29/10/2025 37.50p 39.00p 34.00p 35.00p 3840245
28/10/2025 38.00p 39.00p 35.00p 37.50p 2351607
27/10/2025 39.00p 40.00p 35.30p 37.40p 2308563
24/10/2025 40.00p 42.00p 36.27p 39.00p 2679579
23/10/2025 42.50p 45.00p 38.00p 41.00p 2287261
22/10/2025 41.00p 48.00p 39.50p 41.00p 4890928
21/10/2025 35.00p 42.00p 29.80p 41.00p 12856610
20/10/2025 42.00p 43.00p 34.00p 36.00p 11689495
17/10/2025 47.00p 48.00p 41.00p 42.00p 4145767
16/10/2025 44.50p 49.00p 40.98p 47.50p 9371831
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

*Close Price adjusted for both dividends and splits