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
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
31/05/2023 3.05p 3.20p 2.40p 2.48p 38600208
30/05/2023 2.03p 3.20p 2.00p 3.05p 71831368
26/05/2023 1.73p 1.87p 1.70p 1.85p 1526654
25/05/2023 1.70p 1.75p 1.65p 1.73p 968695
24/05/2023 1.75p 1.75p 1.65p 1.70p 520530
23/05/2023 1.75p 1.80p 1.74p 1.75p 396902
22/05/2023 1.75p 1.75p 1.66p 1.75p 181481
19/05/2023 1.75p 1.75p 1.70p 1.75p 423699
18/05/2023 1.78p 1.78p 1.70p 1.75p 1090726
17/05/2023 1.78p 1.78p 1.76p 1.78p 235334
16/05/2023 1.78p 1.80p 1.75p 1.78p 1817412
15/05/2023 1.80p 1.80p 1.75p 1.78p 371177
12/05/2023 1.80p 1.80p 1.77p 1.80p 1482328
11/05/2023 1.78p 1.82p 1.75p 1.80p 2756109
10/05/2023 1.83p 1.83p 1.75p 1.78p 908709
09/05/2023 1.83p 1.85p 1.77p 1.83p 1178118
05/05/2023 1.88p 1.88p 1.80p 1.83p 2803601
04/05/2023 1.95p 1.95p 1.86p 1.88p 3786368
03/05/2023 1.93p 2.00p 1.90p 1.95p 1457090
02/05/2023 1.95p 1.97p 1.90p 1.93p 522641
28/04/2023 2.05p 2.05p 1.90p 1.95p 2668892
27/04/2023 2.18p 2.20p 1.86p 2.05p 5803850
26/04/2023 2.30p 2.40p 2.15p 2.18p 1195297
25/04/2023 2.23p 2.23p 2.18p 2.23p 1499467
24/04/2023 2.33p 2.33p 2.20p 2.23p 2186385
21/04/2023 2.33p 2.33p 2.30p 2.33p 806598
20/04/2023 2.33p 2.35p 2.30p 2.33p 5199227
19/04/2023 2.55p 2.58p 2.30p 2.33p 7262406
18/04/2023 2.60p 2.69p 2.50p 2.55p 12353119
17/04/2023 2.53p 2.70p 2.50p 2.60p 5147223
14/04/2023 2.35p 2.55p 2.35p 2.53p 4272457
13/04/2023 2.35p 2.40p 2.22p 2.35p 2429996
12/04/2023 2.35p 2.35p 2.26p 2.35p 1983417
11/04/2023 2.35p 2.40p 2.30p 2.33p 3062616
06/04/2023 2.45p 2.50p 2.30p 2.35p 3753818
05/04/2023 2.45p 2.50p 2.40p 2.45p 1894775
04/04/2023 2.55p 2.55p 2.40p 2.45p 6003901
03/04/2023 2.55p 2.69p 2.48p 2.61p 3087179
31/03/2023 2.30p 2.60p 2.30p 2.55p 2996647
30/03/2023 2.23p 2.30p 2.15p 2.30p 7743555
29/03/2023 2.30p 2.30p 2.19p 2.20p 3114997
28/03/2023 2.33p 2.40p 2.20p 2.30p 603043
27/03/2023 2.13p 2.40p 2.13p 2.33p 3356173
24/03/2023 2.13p 2.20p 2.05p 2.13p 5415364
23/03/2023 2.10p 2.18p 2.05p 2.13p 1472650
22/03/2023 2.10p 2.10p 2.00p 2.08p 357657
21/03/2023 2.18p 2.22p 2.03p 2.10p 1331285
20/03/2023 2.33p 2.35p 2.10p 2.18p 3153905
17/03/2023 2.33p 2.36p 2.25p 2.33p 1290844
16/03/2023 2.25p 2.40p 2.20p 2.33p 3085531
15/03/2023 2.30p 2.40p 2.13p 2.25p 4646867
14/03/2023 2.33p 2.40p 2.20p 2.30p 2175505
13/03/2023 2.50p 2.50p 2.10p 2.30p 7815351
10/03/2023 2.45p 2.60p 2.35p 2.50p 2526403
09/03/2023 2.48p 2.48p 2.40p 2.45p 4154015
08/03/2023 2.58p 2.58p 2.42p 2.48p 1876782
07/03/2023 2.58p 2.62p 2.50p 2.58p 2030518
06/03/2023 2.75p 2.75p 2.48p 2.63p 6553698
03/03/2023 2.78p 2.83p 2.70p 2.75p 1094342
02/03/2023 2.75p 2.85p 2.73p 2.78p 1727467
01/03/2023 2.75p 2.85p 2.62p 2.85p 7680152
28/02/2023 2.50p 2.80p 2.40p 2.75p 9427249
27/02/2023 2.63p 2.80p 2.26p 2.50p 10130464
24/02/2023 2.23p 2.68p 2.20p 2.58p 26290020
23/02/2023 2.10p 2.28p 2.10p 2.23p 9247153
22/02/2023 2.15p 2.20p 2.00p 2.10p 8532405
21/02/2023 2.05p 2.20p 2.00p 2.15p 7736901
20/02/2023 1.90p 2.10p 1.90p 2.03p 1957194
17/02/2023 1.88p 1.95p 1.69p 1.90p 4564319
16/02/2023 1.88p 1.95p 1.80p 1.88p 3113634
15/02/2023 1.85p 1.90p 1.80p 1.88p 2168018
14/02/2023 1.60p 1.95p 1.55p 1.85p 7924045
13/02/2023 1.63p 1.65p 1.55p 1.55p 1356687
10/02/2023 1.65p 1.69p 1.60p 1.63p 493916
09/02/2023 1.68p 1.75p 1.60p 1.65p 1146381
08/02/2023 1.73p 1.74p 1.60p 1.68p 587448
07/02/2023 1.65p 1.80p 1.60p 1.73p 4985328
06/02/2023 1.80p 1.88p 1.62p 1.65p 3857303
03/02/2023 1.73p 1.80p 1.65p 1.70p 3331415
02/02/2023 1.75p 1.80p 1.70p 1.73p 5381300
01/02/2023 1.80p 1.81p 1.70p 1.75p 1302015
31/01/2023 1.78p 1.90p 1.75p 1.80p 2728690
30/01/2023 1.88p 2.00p 1.70p 1.75p 4790390
27/01/2023 1.73p 1.80p 1.70p 1.75p 941366
26/01/2023 1.75p 1.75p 1.70p 1.73p 1308321
25/01/2023 1.75p 1.80p 1.70p 1.75p 1947306
24/01/2023 1.85p 1.90p 1.72p 1.75p 3122202
23/01/2023 1.83p 1.90p 1.80p 1.85p 3363839
20/01/2023 1.83p 1.90p 1.82p 1.83p 453914
19/01/2023 1.78p 1.90p 1.75p 1.82p 5484649
18/01/2023 1.80p 1.84p 1.74p 1.74p 5115785
17/01/2023 1.83p 1.85p 1.70p 1.80p 5484423
16/01/2023 1.80p 1.90p 1.75p 1.83p 1787295
13/01/2023 1.95p 1.95p 1.72p 1.80p 3142557

*Close Price adjusted for both dividends and splits