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
17/09/2020 2.70p 2.70p 2.50p 2.65p 1341501
16/09/2020 2.75p 2.75p 2.60p 2.70p 965213
15/09/2020 2.65p 2.80p 2.60p 2.70p 7328727
14/09/2020 2.70p 2.70p 2.55p 2.65p 2418588
11/09/2020 2.65p 2.80p 2.60p 2.70p 2977426
10/09/2020 2.85p 3.00p 2.60p 2.70p 1919445
09/09/2020 2.85p 2.97p 2.70p 2.85p 859183
08/09/2020 3.00p 3.00p 2.70p 2.85p 252923
07/09/2020 2.75p 3.13p 2.75p 3.00p 1374053
04/09/2020 2.75p 3.00p 2.59p 2.75p 1141728
03/09/2020 2.65p 2.74p 2.53p 2.60p 771381
02/09/2020 2.85p 2.95p 2.53p 2.65p 1583511
01/09/2020 2.65p 2.85p 2.65p 2.75p 1078292
31/08/2020 2.80p 2.85p 2.55p 2.65p 1089596
28/08/2020 2.80p 2.85p 2.55p 2.65p 1089596
27/08/2020 2.70p 2.90p 2.56p 2.80p 1243223
26/08/2020 2.80p 2.98p 2.60p 2.85p 1381246
25/08/2020 2.80p 2.98p 2.66p 2.80p 1296808
24/08/2020 2.90p 2.90p 2.56p 2.80p 1297888
21/08/2020 2.60p 2.94p 2.52p 2.90p 2348424
20/08/2020 2.55p 2.67p 2.45p 2.60p 915701
19/08/2020 2.45p 2.69p 2.40p 2.55p 2612446
18/08/2020 2.40p 2.40p 2.20p 2.35p 877352
17/08/2020 2.40p 2.43p 2.30p 2.40p 390344
14/08/2020 2.25p 2.47p 2.25p 2.40p 313566
13/08/2020 2.50p 2.50p 2.20p 2.20p 1975217
12/08/2020 2.90p 3.10p 2.40p 2.50p 5764026
11/08/2020 2.10p 2.50p 2.10p 2.50p 2905266
10/08/2020 2.20p 2.27p 2.00p 2.10p 849431
07/08/2020 2.20p 2.26p 2.20p 2.20p 268614
06/08/2020 2.25p 2.25p 2.10p 2.20p 552752
05/08/2020 1.95p 2.26p 1.85p 2.25p 3835875
04/08/2020 1.75p 2.00p 1.73p 1.90p 1544794
03/08/2020 2.05p 2.15p 1.70p 1.75p 2568148
31/07/2020 1.90p 1.95p 1.83p 1.90p 661752
30/07/2020 2.00p 2.20p 1.80p 2.00p 429326
29/07/2020 1.90p 1.90p 1.72p 1.75p 1355573
28/07/2020 2.05p 2.05p 1.80p 1.90p 1674285
27/07/2020 2.35p 2.40p 2.00p 2.05p 2814866
24/07/2020 2.25p 2.50p 1.95p 2.35p 684392
23/07/2020 2.30p 2.30p 2.00p 2.10p 1641620
22/07/2020 2.10p 2.68p 2.01p 2.30p 4856767
21/07/2020 2.25p 2.30p 1.83p 2.10p 6056372
20/07/2020 2.55p 2.57p 2.00p 2.35p 7286076
17/07/2020 3.75p 3.76p 2.94p 3.15p 4870675
16/07/2020 3.75p 4.24p 3.65p 3.80p 8274187
15/07/2020 3.00p 3.90p 3.00p 3.80p 6694646
14/07/2020 3.40p 3.67p 2.81p 3.10p 8162759
13/07/2020 2.30p 4.45p 2.30p 3.35p 18169096
10/07/2020 2.20p 2.45p 2.02p 2.30p 3114526
09/07/2020 1.80p 2.43p 1.70p 2.20p 2269006
08/07/2020 1.80p 1.88p 1.80p 1.80p 9064
07/07/2020 1.80p 1.88p 1.75p 1.80p 115055
06/07/2020 1.80p 1.89p 1.80p 1.89p 689999
03/07/2020 1.80p 1.85p 1.80p 1.80p 131622
02/07/2020 1.85p 1.89p 1.73p 1.80p 288396
01/07/2020 1.85p 1.85p 1.73p 1.85p 11250
30/06/2020 1.95p 1.95p 1.70p 1.85p 735684
29/06/2020 2.05p 2.05p 1.83p 2.00p 835290
26/06/2020 2.30p 2.30p 1.85p 2.05p 785139
25/06/2020 2.35p 2.35p 2.11p 2.30p 854591
24/06/2020 2.35p 2.68p 2.10p 2.30p 2353057
23/06/2020 1.90p 2.50p 1.90p 2.35p 3742096
22/06/2020 1.80p 2.09p 1.70p 1.90p 2143494
19/06/2020 1.60p 1.88p 1.60p 1.80p 1242374
18/06/2020 1.50p 1.92p 1.50p 1.60p 3590974
17/06/2020 1.50p 1.50p 1.50p 1.50p 0
16/06/2020 1.50p 1.50p 1.40p 1.50p 9023
15/06/2020 1.50p 1.50p 1.40p 1.50p 2000
12/06/2020 1.50p 1.58p 1.50p 1.50p 512891
11/06/2020 1.50p 1.53p 1.40p 1.50p 297141
10/06/2020 1.60p 1.60p 1.50p 1.50p 257829
09/06/2020 1.60p 1.65p 1.50p 1.60p 317247
08/06/2020 1.50p 1.60p 1.40p 1.60p 758390
05/06/2020 1.55p 1.60p 1.50p 1.50p 929261
04/06/2020 1.85p 1.85p 1.50p 1.55p 448565
03/06/2020 1.85p 1.93p 1.72p 1.85p 247746
02/06/2020 1.85p 1.92p 1.70p 1.85p 115125
01/06/2020 1.85p 1.93p 1.85p 1.85p 25611
29/05/2020 1.85p 1.85p 1.80p 1.85p 150000
28/05/2020 1.85p 1.90p 1.73p 1.85p 273864
27/05/2020 1.85p 1.92p 1.73p 1.85p 672245
26/05/2020 1.90p 1.96p 1.70p 1.85p 346023
25/05/2020 1.80p 2.18p 1.80p 1.90p 2490869
22/05/2020 1.80p 2.18p 1.80p 1.90p 2490869
21/05/2020 1.60p 2.00p 1.50p 1.80p 2287294
20/05/2020 1.40p 1.70p 1.33p 1.60p 907498
19/05/2020 1.23p 1.55p 1.20p 1.40p 3115903
18/05/2020 1.15p 1.29p 1.12p 1.23p 1079394
15/05/2020 1.15p 1.15p 1.15p 1.15p 0
14/05/2020 1.15p 1.15p 1.15p 1.15p 0
13/05/2020 1.15p 1.15p 1.11p 1.15p 500500
12/05/2020 1.15p 1.15p 1.15p 1.15p 165000
11/05/2020 1.15p 1.15p 1.15p 1.15p 133474
08/05/2020 1.15p 1.15p 1.15p 1.15p 20749
07/05/2020 1.15p 1.15p 1.15p 1.15p 20749
06/05/2020 1.28p 1.28p 1.10p 1.15p 446444
05/05/2020 1.28p 1.28p 1.15p 1.28p 58082
04/05/2020 1.28p 1.30p 1.15p 1.28p 237173
01/05/2020 1.28p 1.28p 1.15p 1.28p 1171011
30/04/2020 1.28p 1.28p 1.00p 1.28p 1603440
29/04/2020 1.45p 1.45p 1.15p 1.28p 4090605
28/04/2020 1.90p 2.08p 1.21p 1.50p 10465680
27/04/2020 1.05p 2.10p 0.98p 1.85p 14676644
24/04/2020 0.95p 0.95p 0.80p 0.95p 210000
23/04/2020 0.95p 0.95p 0.88p 0.95p 50000
22/04/2020 0.95p 0.95p 0.90p 0.95p 49115
21/04/2020 0.95p 0.95p 0.75p 0.95p 350000
20/04/2020 0.95p 0.95p 0.90p 0.95p 673
17/04/2020 0.95p 0.95p 0.90p 0.95p 554342
16/04/2020 0.95p 0.95p 0.81p 0.95p 373271
15/04/2020 0.93p 0.95p 0.85p 0.95p 300820
14/04/2020 0.93p 0.93p 0.90p 0.93p 0
13/04/2020 0.90p 0.95p 0.85p 0.90p 97839
10/04/2020 0.90p 0.95p 0.85p 0.90p 97839
09/04/2020 0.90p 0.95p 0.85p 0.90p 97839
08/04/2020 1.03p 1.03p 0.73p 0.90p 320425
07/04/2020 1.03p 1.03p 0.98p 1.03p 6378
06/04/2020 1.03p 1.03p 1.03p 1.03p 0
03/04/2020 1.03p 1.03p 0.80p 1.03p 160000
02/04/2020 1.03p 1.03p 0.90p 1.03p 32455
01/04/2020 1.03p 1.03p 0.90p 1.03p 1015000
31/03/2020 1.00p 1.05p 1.00p 1.03p 95238
30/03/2020 1.03p 1.03p 0.85p 1.00p 163947
27/03/2020 1.03p 1.05p 1.03p 1.03p 46766
26/03/2020 1.03p 1.05p 0.90p 1.03p 128108
25/03/2020 1.00p 1.03p 0.85p 1.03p 60241
24/03/2020 1.00p 1.00p 1.00p 1.00p 0
23/03/2020 1.00p 1.00p 0.85p 1.00p 68500
20/03/2020 0.85p 1.00p 0.83p 1.00p 297871
19/03/2020 0.85p 0.90p 0.85p 0.85p 0
18/03/2020 0.95p 0.95p 0.81p 0.90p 245922
17/03/2020 0.95p 0.95p 0.90p 0.95p 100223
16/03/2020 1.05p 1.05p 0.82p 0.95p 806600
13/03/2020 1.05p 1.05p 0.96p 1.05p 338796
12/03/2020 1.15p 1.15p 1.05p 1.05p 399329
11/03/2020 1.15p 1.15p 1.15p 1.15p 0
10/03/2020 1.15p 1.15p 1.13p 1.15p 44247
09/03/2020 1.15p 1.15p 1.15p 1.15p 38872
06/03/2020 1.20p 1.20p 1.10p 1.15p 39000
05/03/2020 1.20p 1.20p 1.20p 1.20p 0
04/03/2020 1.20p 1.23p 1.10p 1.20p 165457
03/03/2020 1.20p 1.20p 1.20p 1.20p 0
02/03/2020 1.20p 1.21p 1.10p 1.20p 552451
28/02/2020 1.30p 1.50p 1.10p 1.20p 429837
27/02/2020 1.60p 1.60p 1.46p 1.55p 221469
26/02/2020 1.75p 1.75p 1.50p 1.60p 334061
25/02/2020 1.55p 1.88p 1.41p 1.75p 924563
24/02/2020 1.60p 1.64p 1.46p 1.55p 246500
21/02/2020 1.60p 1.60p 1.50p 1.60p 180750
20/02/2020 1.55p 1.60p 1.50p 1.60p 27794
19/02/2020 1.55p 1.55p 1.50p 1.55p 100000
18/02/2020 1.60p 1.60p 1.51p 1.55p 188305
17/02/2020 1.60p 1.67p 1.51p 1.60p 42395
14/02/2020 1.40p 2.20p 1.40p 1.60p 2287762
13/02/2020 1.18p 1.40p 1.13p 1.40p 345809
12/02/2020 1.10p 1.25p 1.10p 1.18p 445698
11/02/2020 1.40p 1.40p 1.01p 1.10p 869805

*Close Price adjusted for both dividends and splits