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
13/01/2023 1.95p 1.95p 1.72p 1.80p 3142557
12/01/2023 2.10p 2.20p 1.82p 1.93p 3782160
11/01/2023 2.03p 2.10p 2.00p 2.10p 2705647
10/01/2023 1.95p 2.17p 1.90p 2.03p 8384373
09/01/2023 1.85p 2.00p 1.85p 1.95p 18724156
06/01/2023 1.80p 1.80p 1.70p 1.80p 2095860
05/01/2023 1.80p 1.90p 1.70p 1.80p 362912
04/01/2023 1.80p 1.90p 1.70p 1.80p 352424
03/01/2023 1.65p 1.90p 1.60p 1.80p 5052631
30/12/2022 1.58p 1.72p 1.58p 1.65p 2377452
29/12/2022 1.58p 1.65p 1.54p 1.58p 86740
28/12/2022 1.53p 1.65p 1.46p 1.58p 4944301
23/12/2022 1.55p 1.60p 1.45p 1.53p 2337128
22/12/2022 1.55p 1.60p 1.45p 1.59p 2686973
21/12/2022 1.60p 1.60p 1.48p 1.55p 5292343
20/12/2022 1.65p 1.70p 1.55p 1.60p 765097
19/12/2022 1.60p 1.65p 1.55p 1.65p 2895909
16/12/2022 1.70p 1.70p 1.55p 1.60p 2621643
15/12/2022 1.75p 1.77p 1.66p 1.70p 1447564
14/12/2022 1.85p 1.90p 1.70p 1.75p 1674444
13/12/2022 1.85p 1.95p 1.77p 1.85p 9089193
12/12/2022 1.70p 1.90p 1.65p 1.78p 2042655
09/12/2022 1.53p 1.79p 1.45p 1.70p 3320814
08/12/2022 1.53p 1.60p 1.45p 1.53p 858012
07/12/2022 1.55p 1.60p 1.44p 1.53p 2155221
06/12/2022 1.70p 1.75p 1.48p 1.55p 3738888
05/12/2022 1.70p 1.75p 1.65p 1.70p 770543
02/12/2022 1.73p 1.75p 1.65p 1.70p 1221548
01/12/2022 1.73p 1.80p 1.61p 1.73p 843653
30/11/2022 1.90p 1.90p 1.65p 1.73p 6436760
29/11/2022 1.93p 1.93p 1.82p 1.90p 2036416
28/11/2022 1.85p 1.95p 1.80p 1.93p 2044707
25/11/2022 1.85p 1.90p 1.80p 1.85p 3981336
24/11/2022 1.83p 1.90p 1.80p 1.85p 4090901
23/11/2022 1.88p 1.95p 1.75p 1.83p 3367572
22/11/2022 1.88p 1.88p 1.66p 1.75p 4560753
21/11/2022 1.75p 2.00p 1.75p 1.85p 6679766
18/11/2022 1.93p 1.97p 1.63p 1.75p 9341201
17/11/2022 1.50p 2.00p 1.50p 1.93p 15894850
16/11/2022 1.35p 1.55p 1.30p 1.50p 6335133
15/11/2022 1.28p 1.35p 1.25p 1.35p 1145183
14/11/2022 1.28p 1.35p 1.20p 1.28p 988916
11/11/2022 1.33p 1.35p 1.20p 1.28p 8918760
10/11/2022 1.33p 1.40p 1.26p 1.33p 1255070
09/11/2022 1.33p 1.36p 1.20p 1.33p 2914545
08/11/2022 1.33p 1.40p 1.30p 1.33p 4083436
07/11/2022 1.38p 1.50p 1.30p 1.33p 5402593
04/11/2022 1.55p 1.60p 1.30p 1.38p 12908498
03/11/2022 1.65p 1.88p 1.40p 1.60p 28810464
02/11/2022 1.25p 1.57p 1.20p 1.25p 9336457
01/11/2022 1.38p 1.41p 1.15p 1.25p 5836052
31/10/2022 1.15p 1.50p 1.15p 1.38p 17945866
28/10/2022 1.15p 1.20p 1.00p 1.15p 9838215
27/10/2022 1.18p 1.25p 1.05p 1.15p 9279531
26/10/2022 1.15p 1.40p 1.12p 1.25p 23573188
25/10/2022 0.83p 1.35p 0.83p 1.13p 105034440
24/10/2022 0.78p 0.80p 0.75p 0.78p 416224
21/10/2022 0.78p 0.80p 0.76p 0.78p 65257
20/10/2022 0.78p 0.80p 0.75p 0.78p 231929
19/10/2022 0.80p 0.80p 0.77p 0.78p 257421
18/10/2022 0.78p 0.85p 0.75p 0.80p 2853790
17/10/2022 0.78p 0.79p 0.75p 0.78p 922062
14/10/2022 0.78p 0.79p 0.75p 0.78p 1771191
13/10/2022 0.78p 0.80p 0.75p 0.78p 2250078
12/10/2022 0.83p 0.83p 0.75p 0.78p 1072010
11/10/2022 0.83p 0.85p 0.78p 0.83p 4821586
10/10/2022 0.83p 0.83p 0.80p 0.83p 406840
07/10/2022 0.85p 0.90p 0.78p 0.83p 1101766
06/10/2022 0.85p 0.85p 0.81p 0.85p 190925
05/10/2022 0.85p 0.90p 0.80p 0.85p 943599
04/10/2022 0.85p 0.90p 0.82p 0.85p 2201155
03/10/2022 0.83p 0.87p 0.83p 0.85p 892518
30/09/2022 0.88p 0.88p 0.82p 0.85p 735150
29/09/2022 0.93p 0.93p 0.81p 0.88p 3358448
28/09/2022 0.95p 0.97p 0.90p 0.93p 713792
27/09/2022 0.95p 0.98p 0.95p 0.95p 500747
26/09/2022 0.98p 0.98p 0.90p 0.95p 3498664
23/09/2022 1.03p 1.03p 0.95p 0.98p 3439118
22/09/2022 1.05p 1.06p 1.00p 1.03p 1237951
21/09/2022 1.13p 1.13p 0.99p 1.05p 4914985
20/09/2022 1.05p 1.09p 1.00p 1.05p 7249974
19/09/2022 1.05p 1.10p 1.00p 1.05p 1473420
16/09/2022 1.05p 1.10p 1.00p 1.05p 1473420
15/09/2022 1.05p 1.08p 0.96p 1.05p 11183895
14/09/2022 1.08p 1.10p 1.03p 1.05p 620110
13/09/2022 1.05p 1.09p 1.05p 1.08p 1464534
12/09/2022 1.05p 1.10p 1.03p 1.05p 2000954
09/09/2022 1.08p 1.10p 1.03p 1.05p 1000225
08/09/2022 1.08p 1.08p 1.05p 1.08p 2471054
07/09/2022 1.10p 1.11p 1.06p 1.08p 575595
06/09/2022 1.10p 1.12p 1.05p 1.10p 2845193
05/09/2022 1.18p 1.18p 1.06p 1.10p 4926005
02/09/2022 1.18p 1.18p 1.13p 1.18p 1486312
01/09/2022 1.20p 1.21p 1.15p 1.18p 2537201
31/08/2022 1.18p 1.22p 1.15p 1.20p 3970977
30/08/2022 1.18p 1.20p 1.15p 1.18p 1174718
29/08/2022 1.18p 1.19p 1.16p 1.18p 1524945
26/08/2022 1.18p 1.19p 1.16p 1.18p 1524945
25/08/2022 1.18p 1.20p 1.17p 1.18p 635403
24/08/2022 1.23p 1.25p 1.16p 1.18p 4627603
23/08/2022 1.18p 1.25p 1.18p 1.23p 7220304
22/08/2022 1.23p 1.30p 1.16p 1.18p 7757698
19/08/2022 1.20p 1.30p 1.15p 1.23p 17211008
18/08/2022 1.08p 1.20p 1.07p 1.20p 8379427
17/08/2022 1.08p 1.10p 1.02p 1.03p 2048796
16/08/2022 1.20p 1.25p 1.05p 1.08p 12015071
15/08/2022 1.10p 1.15p 1.10p 1.13p 1002000
12/08/2022 1.10p 1.15p 1.05p 1.10p 1742221
11/08/2022 1.10p 1.15p 1.05p 1.10p 3373196
10/08/2022 1.10p 1.15p 1.07p 1.10p 744031
09/08/2022 1.08p 1.13p 1.07p 1.10p 3309118
08/08/2022 1.08p 1.09p 1.05p 1.08p 783072
05/08/2022 1.08p 1.10p 1.05p 1.08p 2132680
04/08/2022 1.08p 1.14p 1.05p 1.08p 1450750
03/08/2022 1.13p 1.15p 1.02p 1.08p 6266529
02/08/2022 1.13p 1.15p 1.11p 1.13p 6473887
01/08/2022 1.20p 1.20p 1.12p 1.13p 181174
29/07/2022 1.13p 1.15p 1.10p 1.13p 5993781
28/07/2022 1.13p 1.15p 1.11p 1.13p 983644
27/07/2022 1.13p 1.15p 1.13p 1.13p 491544
26/07/2022 1.13p 1.15p 1.10p 1.10p 85055
25/07/2022 1.18p 1.18p 1.11p 1.13p 4144328
22/07/2022 1.18p 1.18p 1.15p 1.18p 831176
21/07/2022 1.18p 1.18p 1.11p 1.18p 131521
20/07/2022 1.18p 1.20p 1.15p 1.18p 282614
19/07/2022 1.13p 1.19p 1.10p 1.18p 1239054
18/07/2022 1.13p 1.15p 1.11p 1.13p 1146080
15/07/2022 1.18p 1.20p 1.15p 1.15p 985681
14/07/2022 1.23p 1.28p 1.18p 1.18p 1236095
13/07/2022 1.23p 1.25p 1.20p 1.23p 929369
12/07/2022 1.13p 1.23p 1.12p 1.23p 1614056
11/07/2022 1.13p 1.13p 1.10p 1.13p 70
08/07/2022 1.13p 1.15p 1.13p 1.13p 1501400
07/07/2022 1.13p 1.15p 1.13p 1.13p 100300
06/07/2022 1.25p 1.30p 1.10p 1.13p 4187322
05/07/2022 1.25p 1.25p 1.20p 1.25p 67703
04/07/2022 1.25p 1.25p 1.20p 1.25p 281400
01/07/2022 1.25p 1.30p 1.20p 1.25p 7652
30/06/2022 1.25p 1.25p 1.20p 1.25p 48080
29/06/2022 1.25p 1.25p 1.20p 1.25p 1000453
28/06/2022 1.25p 1.25p 1.20p 1.25p 400
27/06/2022 1.25p 1.25p 1.20p 1.25p 408473
24/06/2022 1.25p 1.25p 1.20p 1.25p 1680808
23/06/2022 1.25p 1.25p 1.20p 1.25p 128010
22/06/2022 1.25p 1.30p 1.20p 1.25p 2456422
21/06/2022 1.28p 1.28p 1.15p 1.23p 3832779
20/06/2022 1.28p 1.28p 1.20p 1.28p 1223105
17/06/2022 1.30p 1.30p 1.22p 1.28p 1287392
16/06/2022 1.30p 1.35p 1.20p 1.30p 12346338
15/06/2022 1.30p 1.30p 1.20p 1.30p 6267814
14/06/2022 1.30p 1.31p 1.26p 1.30p 741081
13/06/2022 1.30p 1.35p 1.16p 1.30p 6352899
10/06/2022 1.33p 1.35p 1.27p 1.33p 4971931
09/06/2022 1.33p 1.35p 1.30p 1.33p 1857220
08/06/2022 1.33p 1.33p 1.26p 1.33p 2494002
07/06/2022 1.33p 1.33p 1.30p 1.33p 294815
06/06/2022 1.30p 1.35p 1.30p 1.33p 861238
03/06/2022 1.30p 1.30p 1.20p 1.30p 2735668
02/06/2022 1.30p 1.30p 1.20p 1.30p 2735668
01/06/2022 1.30p 1.30p 1.20p 1.30p 2735668
31/05/2022 1.30p 1.30p 1.25p 1.30p 640556
30/05/2022 1.35p 1.35p 1.26p 1.30p 280471
27/05/2022 1.30p 1.38p 1.26p 1.35p 2001146
26/05/2022 1.28p 1.35p 1.25p 1.30p 1233891
25/05/2022 1.30p 1.30p 1.25p 1.28p 8335856
24/05/2022 1.30p 1.35p 1.27p 1.30p 1589289
23/05/2022 1.30p 1.31p 1.27p 1.30p 282530
20/05/2022 1.25p 1.32p 1.21p 1.30p 987809
19/05/2022 1.28p 1.29p 1.10p 1.25p 7102077
18/05/2022 1.38p 1.40p 1.22p 1.30p 4422737
17/05/2022 1.40p 1.42p 1.35p 1.38p 779363
16/05/2022 1.70p 1.75p 1.31p 1.40p 9955839
13/05/2022 1.63p 1.65p 1.60p 1.63p 1925265
12/05/2022 1.63p 1.65p 1.60p 1.63p 23454202
11/05/2022 1.65p 1.69p 1.55p 1.63p 7024529
10/05/2022 1.70p 1.75p 1.60p 1.63p 3090810
09/05/2022 1.88p 1.88p 1.60p 1.70p 1631944
06/05/2022 1.90p 1.90p 1.85p 1.88p 1636061
05/05/2022 1.90p 1.92p 1.86p 1.90p 2360129
04/05/2022 1.90p 1.93p 1.80p 1.90p 6739949
03/05/2022 2.05p 2.10p 1.85p 1.90p 3444730
02/05/2022 2.05p 2.10p 2.00p 2.05p 3601866
29/04/2022 2.05p 2.10p 2.00p 2.05p 3601866
28/04/2022 2.20p 2.25p 1.90p 2.05p 10398180
27/04/2022 2.45p 2.60p 2.15p 2.20p 8094646
26/04/2022 2.33p 2.54p 2.30p 2.33p 7158842
25/04/2022 2.13p 2.50p 2.10p 2.33p 13843123
22/04/2022 1.93p 2.38p 1.91p 2.13p 10006619
21/04/2022 1.73p 2.30p 1.70p 1.93p 11764741
20/04/2022 1.70p 1.75p 1.65p 1.67p 2346077
19/04/2022 1.73p 1.80p 1.66p 1.75p 1116749
18/04/2022 1.78p 1.85p 1.60p 1.73p 3473667
15/04/2022 1.78p 1.85p 1.60p 1.73p 3473667
14/04/2022 1.78p 1.85p 1.60p 1.73p 3473667
13/04/2022 1.53p 1.90p 1.45p 1.80p 16716770
12/04/2022 1.40p 1.54p 1.32p 1.53p 3606582
11/04/2022 1.38p 1.41p 1.34p 1.35p 2110034
08/04/2022 1.38p 1.40p 1.30p 1.38p 1070671
07/04/2022 1.38p 1.45p 1.35p 1.38p 2175225
06/04/2022 1.38p 1.45p 1.35p 1.38p 4265196

*Close Price adjusted for both dividends and splits