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
12/03/2024 7.80p 7.90p 7.20p 7.50p 4812043
11/03/2024 8.35p 8.50p 7.20p 7.80p 10093694
08/03/2024 8.75p 9.00p 8.10p 8.44p 4581752
07/03/2024 8.75p 9.20p 8.10p 8.90p 5475829
06/03/2024 9.45p 9.70p 8.50p 8.75p 5322218
05/03/2024 9.25p 10.70p 9.25p 9.55p 15163052
04/03/2024 9.00p 9.10p 8.30p 8.60p 5405404
01/03/2024 9.15p 9.30p 8.70p 9.00p 5532401
29/02/2024 9.75p 9.75p 9.00p 9.10p 3776528
28/02/2024 9.55p 9.60p 9.30p 9.40p 1149579
27/02/2024 9.75p 10.00p 9.20p 9.55p 2656653
26/02/2024 10.10p 10.50p 9.60p 9.60p 3072239
23/02/2024 9.80p 10.50p 9.78p 10.00p 4641180
22/02/2024 9.95p 10.30p 9.29p 9.80p 2297617
21/02/2024 10.00p 10.50p 9.60p 9.95p 3017818
20/02/2024 9.45p 10.30p 9.30p 10.00p 2331664
19/02/2024 9.20p 9.80p 8.70p 9.45p 3715573
16/02/2024 9.40p 9.59p 9.00p 9.20p 1582559
15/02/2024 9.75p 9.80p 9.20p 9.40p 3522955
14/02/2024 9.75p 10.08p 9.50p 9.75p 1338041
13/02/2024 10.00p 10.50p 9.50p 9.75p 4020029
12/02/2024 9.05p 10.50p 8.90p 10.00p 3674703
09/02/2024 9.70p 9.90p 8.91p 9.00p 3962300
08/02/2024 9.65p 10.20p 9.50p 9.70p 2902191
07/02/2024 10.00p 10.10p 9.40p 9.65p 3173367
06/02/2024 9.75p 10.50p 9.66p 10.00p 2374872
05/02/2024 10.50p 10.50p 9.30p 9.70p 5174543
02/02/2024 10.05p 10.50p 9.96p 10.00p 2813827
01/02/2024 10.50p 10.88p 9.80p 10.00p 3134335
31/01/2024 9.95p 11.00p 9.70p 10.50p 2885455
30/01/2024 10.35p 10.66p 9.50p 10.20p 6116800
29/01/2024 10.15p 10.98p 9.06p 10.50p 8072234
26/01/2024 10.80p 10.80p 9.60p 10.10p 4390498
25/01/2024 11.40p 11.50p 10.60p 10.80p 3729604
24/01/2024 11.50p 11.70p 11.00p 11.35p 3022261
23/01/2024 12.00p 12.20p 11.20p 11.50p 9293672
22/01/2024 11.65p 13.00p 11.00p 11.90p 73200144
19/01/2024 11.05p 11.40p 10.30p 10.60p 7542127
18/01/2024 12.10p 12.37p 10.83p 11.00p 20796832
17/01/2024 12.70p 13.00p 12.11p 12.30p 2357768
16/01/2024 12.40p 12.90p 12.00p 12.80p 3325666
15/01/2024 12.80p 13.10p 12.20p 12.35p 2979723
12/01/2024 13.00p 13.20p 12.53p 12.80p 3210200
11/01/2024 13.50p 13.80p 12.50p 13.00p 5230251
10/01/2024 13.35p 13.80p 12.77p 13.35p 5729368
09/01/2024 13.25p 14.50p 12.65p 13.40p 17047472
08/01/2024 11.75p 13.50p 11.60p 13.30p 13693640
05/01/2024 11.25p 12.00p 11.00p 11.70p 8194331
04/01/2024 10.85p 11.20p 10.50p 11.05p 5942140
03/01/2024 10.98p 11.20p 10.50p 10.90p 5111723
02/01/2024 10.23p 12.00p 10.20p 11.00p 13703538
29/12/2023 9.25p 9.70p 9.00p 9.30p 954499
28/12/2023 9.70p 9.70p 9.00p 9.25p 1613875
27/12/2023 8.85p 9.90p 8.60p 9.70p 3780839
22/12/2023 9.20p 9.30p 8.61p 8.85p 2103806
21/12/2023 9.55p 10.00p 8.80p 9.20p 7136754
20/12/2023 10.70p 10.90p 9.52p 9.70p 6970084
19/12/2023 11.35p 11.80p 10.20p 10.70p 5925683
18/12/2023 11.00p 11.20p 10.50p 10.95p 1840361
15/12/2023 11.05p 11.30p 10.50p 11.00p 3284860
14/12/2023 10.85p 11.50p 10.50p 11.05p 2936255
13/12/2023 11.35p 11.70p 10.50p 10.70p 3764878
12/12/2023 11.55p 11.90p 11.00p 11.40p 3586798
11/12/2023 11.45p 12.20p 11.00p 11.55p 6538104
08/12/2023 10.30p 12.50p 10.18p 11.50p 8000103
07/12/2023 9.35p 10.50p 9.08p 10.50p 5781165
06/12/2023 9.80p 10.00p 8.58p 9.35p 9185485
05/12/2023 10.65p 10.80p 9.50p 9.80p 7139006
04/12/2023 10.63p 11.70p 10.50p 10.75p 10076598
01/12/2023 11.25p 11.50p 10.25p 10.70p 16941334
30/11/2023 10.80p 12.20p 10.13p 11.30p 18575852
29/11/2023 9.25p 11.90p 9.20p 10.80p 32959362
28/11/2023 7.95p 8.77p 7.70p 8.60p 14440297
27/11/2023 7.00p 8.50p 6.90p 8.26p 16617549
24/11/2023 6.20p 7.17p 6.20p 7.00p 11357854
23/11/2023 5.75p 6.50p 5.58p 6.20p 11593466
22/11/2023 5.60p 5.80p 5.12p 5.80p 3392047
21/11/2023 5.85p 5.90p 5.40p 5.60p 3520019
20/11/2023 5.65p 6.19p 5.50p 5.80p 13118047
17/11/2023 5.05p 5.80p 4.90p 5.58p 5330285
16/11/2023 5.20p 5.30p 5.00p 5.05p 2651834
15/11/2023 4.95p 5.30p 4.80p 5.30p 6869830
14/11/2023 4.95p 5.10p 4.70p 4.95p 5072028
13/11/2023 4.60p 5.10p 4.60p 4.95p 9551043
10/11/2023 4.30p 4.70p 4.20p 4.45p 3603283
09/11/2023 4.30p 4.40p 4.21p 4.30p 1565548
08/11/2023 4.30p 4.40p 4.21p 4.30p 877596
07/11/2023 4.45p 4.60p 4.20p 4.30p 2874688
06/11/2023 4.45p 4.71p 4.33p 4.45p 1724771
03/11/2023 4.40p 4.60p 4.30p 4.45p 1706001
02/11/2023 4.40p 4.50p 4.32p 4.40p 1535183
01/11/2023 4.45p 4.80p 4.33p 4.40p 2834211
31/10/2023 4.55p 4.70p 4.30p 4.45p 4480847
30/10/2023 4.10p 4.70p 4.00p 4.55p 12889266
27/10/2023 3.90p 4.20p 3.80p 4.10p 4002593
26/10/2023 4.05p 4.20p 3.80p 3.90p 1688965
25/10/2023 3.85p 4.19p 3.70p 3.91p 5976095
24/10/2023 3.60p 3.90p 3.50p 3.75p 2038311
23/10/2023 3.70p 3.80p 3.54p 3.60p 1503683
20/10/2023 3.60p 3.90p 3.50p 3.70p 10027808
19/10/2023 3.90p 4.00p 3.54p 3.90p 4319198
18/10/2023 4.15p 4.30p 3.82p 3.90p 1327368
17/10/2023 4.15p 4.30p 3.95p 4.20p 5774741
16/10/2023 3.90p 4.20p 3.80p 4.15p 2523789
13/10/2023 3.90p 4.10p 3.80p 3.90p 2111480
12/10/2023 4.20p 4.20p 3.80p 3.90p 2812085
11/10/2023 3.90p 4.40p 3.80p 4.20p 3802560
10/10/2023 3.95p 4.04p 3.80p 3.90p 543687
09/10/2023 3.75p 4.10p 3.54p 3.95p 4523921
06/10/2023 3.90p 4.00p 3.68p 3.75p 8079040
05/10/2023 3.85p 4.10p 3.75p 3.90p 2451336
04/10/2023 4.00p 4.10p 3.75p 3.85p 3492808
03/10/2023 4.20p 4.30p 3.90p 4.00p 2802733
02/10/2023 4.30p 4.31p 4.20p 4.20p 1263831
29/09/2023 4.25p 4.40p 4.20p 4.30p 2592138
28/09/2023 4.30p 4.40p 4.10p 4.20p 2962523
27/09/2023 4.30p 4.60p 4.20p 4.25p 4075573
26/09/2023 4.20p 4.40p 4.10p 4.30p 5808478
25/09/2023 4.15p 4.30p 4.00p 4.20p 21142958
22/09/2023 4.35p 4.51p 4.10p 4.35p 2012776
21/09/2023 4.70p 4.80p 4.30p 4.35p 2703526
20/09/2023 5.00p 5.10p 4.73p 4.80p 1066629
19/09/2023 4.80p 5.20p 4.70p 5.10p 3282054
18/09/2023 4.70p 4.90p 4.50p 4.80p 2105949
15/09/2023 4.60p 4.78p 4.40p 4.70p 2685373
14/09/2023 4.85p 4.90p 4.40p 4.60p 4517462
13/09/2023 5.50p 5.70p 4.81p 4.85p 6961919
12/09/2023 5.10p 5.40p 4.90p 5.25p 3515244
11/09/2023 4.65p 5.15p 4.50p 5.10p 4415826
08/09/2023 4.70p 4.80p 4.40p 4.65p 4594857
07/09/2023 4.75p 4.90p 4.58p 4.70p 1564208
06/09/2023 4.75p 4.90p 4.60p 4.75p 723347
05/09/2023 4.70p 4.90p 4.60p 4.75p 1015633
04/09/2023 4.55p 4.80p 4.40p 4.70p 2520978
01/09/2023 4.70p 4.90p 4.40p 4.55p 2260791
31/08/2023 5.05p 5.20p 4.50p 4.74p 5275695
30/08/2023 5.20p 5.30p 4.90p 5.05p 2949811
29/08/2023 5.45p 5.82p 5.00p 5.18p 11123016
25/08/2023 5.30p 5.69p 5.20p 5.30p 5329281
24/08/2023 4.95p 5.40p 4.90p 5.30p 3904328
23/08/2023 5.00p 5.10p 4.90p 4.95p 1085348
22/08/2023 5.20p 5.40p 4.93p 5.00p 6484893
21/08/2023 4.75p 5.50p 4.60p 5.20p 7482945
18/08/2023 4.60p 5.00p 4.53p 4.75p 5401596
17/08/2023 4.20p 4.69p 4.10p 4.60p 2084328
16/08/2023 4.25p 4.40p 4.10p 4.20p 644012
15/08/2023 4.45p 4.60p 4.10p 4.25p 2129335
14/08/2023 4.35p 4.58p 4.20p 4.45p 2656822
11/08/2023 4.50p 4.60p 4.21p 4.25p 2899565
10/08/2023 4.60p 4.70p 4.31p 4.50p 1046172
09/08/2023 4.60p 4.79p 4.50p 4.60p 3118201
08/08/2023 4.45p 4.68p 4.20p 4.45p 3833736
07/08/2023 4.50p 4.57p 4.20p 4.45p 3458251
04/08/2023 4.50p 4.80p 4.40p 4.50p 4864486
03/08/2023 4.50p 4.65p 4.20p 4.50p 4327396
02/08/2023 4.95p 5.10p 4.40p 4.54p 11066166
01/08/2023 4.50p 5.10p 4.40p 4.81p 5774626
31/07/2023 4.20p 4.60p 3.90p 4.50p 5269910
28/07/2023 4.50p 4.60p 4.10p 4.20p 4599566
27/07/2023 4.75p 4.80p 4.30p 4.50p 8227508
26/07/2023 5.00p 5.30p 4.40p 4.74p 15262700
25/07/2023 4.40p 5.10p 4.30p 4.90p 17861710
24/07/2023 3.90p 4.50p 3.90p 4.49p 9172056
21/07/2023 4.00p 4.30p 3.80p 3.90p 16270813
20/07/2023 3.50p 4.10p 3.30p 4.00p 9600288
19/07/2023 3.30p 3.50p 3.10p 3.50p 6104335
18/07/2023 3.38p 3.60p 3.10p 3.30p 20728964
17/07/2023 2.85p 3.50p 2.80p 3.40p 27724726
14/07/2023 2.45p 2.88p 2.40p 2.80p 8476857
13/07/2023 2.45p 2.60p 2.30p 2.45p 959751
12/07/2023 2.60p 2.80p 2.40p 2.50p 7186931
11/07/2023 2.25p 2.65p 2.25p 2.60p 18074892
10/07/2023 2.25p 2.30p 2.13p 2.25p 2969009
07/07/2023 2.30p 2.40p 2.12p 2.25p 1713476
06/07/2023 2.28p 2.40p 2.10p 2.30p 2453097
05/07/2023 2.20p 2.52p 2.20p 2.33p 12411743
04/07/2023 1.88p 2.25p 1.80p 2.18p 6685585
03/07/2023 1.83p 2.10p 1.70p 1.88p 9366078
30/06/2023 1.63p 1.65p 1.56p 1.60p 861232
29/06/2023 1.65p 1.70p 1.55p 1.63p 1030443
28/06/2023 1.63p 1.70p 1.55p 1.65p 3929023
27/06/2023 1.68p 1.68p 1.60p 1.62p 1586522
26/06/2023 1.68p 1.70p 1.65p 1.68p 182289
23/06/2023 1.70p 1.70p 1.65p 1.68p 765579
22/06/2023 1.73p 1.74p 1.65p 1.70p 1699960
21/06/2023 1.78p 1.80p 1.72p 1.73p 534033
20/06/2023 1.80p 1.84p 1.75p 1.78p 1855216
19/06/2023 1.78p 1.97p 1.70p 1.82p 3109663
16/06/2023 1.75p 1.80p 1.70p 1.78p 1632368
15/06/2023 1.78p 1.80p 1.70p 1.75p 1989288
14/06/2023 1.80p 1.82p 1.75p 1.78p 746892
13/06/2023 1.75p 1.83p 1.75p 1.80p 3176946
12/06/2023 1.83p 1.85p 1.70p 1.80p 3583395
09/06/2023 1.93p 1.93p 1.81p 1.83p 2807625
08/06/2023 1.80p 2.00p 1.78p 1.90p 7383537
07/06/2023 1.98p 1.98p 1.75p 1.86p 9189013
06/06/2023 1.95p 2.10p 1.90p 1.98p 7181393
05/06/2023 2.25p 2.28p 1.94p 2.05p 11043184
02/06/2023 2.25p 2.50p 2.20p 2.25p 7250831
01/06/2023 2.48p 2.55p 2.20p 2.25p 14521260

*Close Price adjusted for both dividends and splits