Empire Metals Limited (AIM:EEE)
London
· Delayed Price · Currency is GBP · Price in GBX 32.40
-0.10 (-0.31%)
At close: Mar 3, 2026
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 34.00 | 34.90 | 29.20 | 32.25 | - | -0.77% | 4,331,522 |
| Mar 2, 2026 | 32.70 | 35.00 | 32.10 | 32.50 | 32.50 | -0.61% | 2,943,117 |
| Feb 27, 2026 | 34.60 | 35.00 | 31.00 | 32.70 | 32.70 | -1.51% | 2,511,796 |
| Feb 26, 2026 | 34.00 | 35.00 | 33.00 | 33.20 | 33.20 | 0.30% | 2,213,908 |
| Feb 25, 2026 | 34.00 | 35.00 | 32.40 | 33.10 | 33.10 | -3.78% | 3,723,183 |
| Feb 24, 2026 | 35.00 | 36.80 | 34.00 | 34.40 | 34.40 | -0.29% | 910,095 |
| Feb 23, 2026 | 36.00 | 37.00 | 34.50 | 34.50 | 34.50 | -3.36% | 1,812,749 |
| Feb 20, 2026 | 35.60 | 37.00 | 35.60 | 35.70 | 35.70 | -1.11% | 1,391,003 |
| Feb 19, 2026 | 36.40 | 37.50 | 35.25 | 36.10 | 36.10 | -0.82% | 1,997,268 |
| Feb 18, 2026 | 35.00 | 37.00 | 34.00 | 36.40 | 36.40 | 6.74% | 2,700,169 |
| Feb 17, 2026 | 38.00 | 38.00 | 34.10 | 34.10 | 34.10 | -5.80% | 2,401,086 |
| Feb 16, 2026 | 35.60 | 37.90 | 35.10 | 36.20 | 36.20 | 1.69% | 2,115,209 |
| Feb 13, 2026 | 36.80 | 37.90 | 35.10 | 35.60 | 35.60 | 1.42% | 1,814,842 |
| Feb 12, 2026 | 35.50 | 37.00 | 35.10 | 35.10 | 35.10 | -1.13% | 892,416 |
| Feb 11, 2026 | 37.90 | 37.90 | 35.10 | 35.50 | 35.50 | -1.39% | 1,252,157 |
| Feb 10, 2026 | 38.50 | 37.00 | 35.50 | 36.00 | 36.00 | -1.91% | 2,087,744 |
| Feb 9, 2026 | 36.00 | 39.00 | 36.00 | 36.70 | 36.70 | -1.34% | 1,747,526 |
| Feb 6, 2026 | 39.00 | 39.00 | 36.10 | 37.20 | 37.20 | 0.54% | 2,535,208 |
| Feb 5, 2026 | 39.20 | 40.60 | 37.00 | 37.00 | 37.00 | -3.39% | 1,925,561 |
| Feb 4, 2026 | 38.00 | 40.40 | 37.10 | 38.30 | 38.30 | 1.86% | 3,260,064 |
| Feb 3, 2026 | 36.00 | 39.30 | 35.00 | 37.60 | 37.60 | 4.74% | 4,297,883 |
| Feb 2, 2026 | 36.45 | 36.90 | 34.50 | 35.90 | 35.90 | -1.37% | 2,224,635 |
| Jan 30, 2026 | 38.10 | 38.40 | 35.60 | 36.40 | 36.40 | -3.70% | 3,702,487 |
| Jan 29, 2026 | 38.00 | 39.90 | 36.10 | 37.80 | 37.80 | -3.08% | 2,836,698 |
| Jan 28, 2026 | 39.00 | 39.90 | 38.00 | 39.00 | 39.00 | 1.30% | 2,170,377 |
| Jan 27, 2026 | 41.50 | 41.70 | 38.20 | 38.50 | 38.50 | -8.98% | 5,067,639 |
| Jan 26, 2026 | 44.00 | 45.00 | 41.06 | 42.30 | 42.30 | -1.63% | 2,900,975 |
| Jan 23, 2026 | 43.50 | 45.00 | 42.20 | 43.00 | 43.00 | 0.47% | 865,187 |
| Jan 22, 2026 | 44.00 | 44.80 | 42.00 | 42.80 | 42.80 | -1.61% | 960,056 |
| Jan 21, 2026 | 40.40 | 45.00 | 40.00 | 43.50 | 43.50 | 10.13% | 3,464,541 |
| Jan 20, 2026 | 42.00 | 44.00 | 39.00 | 39.50 | 39.50 | -7.28% | 3,133,629 |
| Jan 19, 2026 | 44.00 | 44.00 | 41.10 | 42.60 | 42.60 | 0.24% | 1,802,829 |
| Jan 16, 2026 | 43.10 | 45.30 | 42.10 | 42.50 | 42.50 | -4.28% | 1,898,748 |
| Jan 15, 2026 | 45.00 | 46.00 | 43.10 | 44.40 | 44.40 | -1.33% | 2,603,586 |
| Jan 14, 2026 | 46.40 | 48.00 | 44.70 | 45.00 | 45.00 | -2.17% | 1,581,663 |
| Jan 13, 2026 | 47.30 | 49.00 | 45.60 | 46.00 | 46.00 | -2.34% | 2,745,874 |
| Jan 12, 2026 | 44.80 | 47.90 | 44.30 | 47.10 | 47.10 | 4.67% | 2,631,516 |
| Jan 9, 2026 | 46.60 | 47.30 | 44.00 | 45.00 | 45.00 | -4.86% | 2,951,139 |
| Jan 8, 2026 | 46.90 | 48.90 | 46.00 | 47.30 | 47.30 | 3.73% | 3,494,638 |
| Jan 7, 2026 | 43.70 | 48.00 | 42.10 | 45.60 | 45.60 | 5.31% | 4,268,967 |
| Jan 6, 2026 | 46.00 | 45.00 | 42.00 | 43.30 | 43.30 | -1.59% | 2,867,884 |
| Jan 5, 2026 | 44.20 | 48.00 | 43.60 | 44.00 | 44.00 | -3.30% | 7,405,577 |
| Jan 2, 2026 | 39.90 | 46.70 | 38.70 | 45.50 | 45.50 | 16.67% | 7,657,239 |
| Dec 31, 2025 | 38.00 | 39.53 | 36.10 | 39.00 | 39.00 | 2.63% | 1,178,826 |
| Dec 30, 2025 | 36.00 | 38.30 | 35.20 | 38.00 | 38.00 | 2.70% | 2,633,742 |
| Dec 29, 2025 | 35.40 | 37.40 | 35.40 | 37.00 | 37.00 | 2.49% | 742,923 |
| Dec 24, 2025 | 36.00 | 37.90 | 36.10 | 36.10 | 36.10 | -4.50% | 514,783 |
| Dec 23, 2025 | 38.80 | 38.30 | 36.10 | 37.80 | 37.80 | -0.53% | 1,572,279 |
| Dec 22, 2025 | 38.40 | 39.80 | 37.00 | 38.00 | 38.00 | -1.04% | 1,137,341 |
| Dec 19, 2025 | 37.00 | 40.00 | 37.00 | 38.40 | 38.40 | 3.78% | 1,270,450 |
| Dec 18, 2025 | 35.50 | 39.40 | 35.50 | 37.00 | 37.00 | 4.23% | 3,301,731 |
| Dec 17, 2025 | 34.00 | 36.40 | 34.20 | 35.50 | 35.50 | 4.41% | 1,170,181 |
| Dec 16, 2025 | 35.00 | 36.90 | 33.90 | 34.00 | 34.00 | -5.56% | 1,289,987 |
| Dec 15, 2025 | 37.90 | 38.00 | 34.50 | 36.00 | 36.00 | - | 1,762,559 |
| Dec 12, 2025 | 37.00 | 38.30 | 36.00 | 36.00 | 36.00 | -2.17% | 1,288,276 |
| Dec 11, 2025 | 38.30 | 39.00 | 36.00 | 36.80 | 36.80 | -3.92% | 1,848,170 |
| Dec 10, 2025 | 38.20 | 41.00 | 36.60 | 38.30 | 38.30 | 1.86% | 2,590,735 |
| Dec 9, 2025 | 38.40 | 39.00 | 36.50 | 37.60 | 37.60 | 1.08% | 969,039 |
| Dec 8, 2025 | 36.90 | 39.00 | 35.00 | 37.20 | 37.20 | 5.98% | 2,061,871 |
| Dec 5, 2025 | 36.60 | 38.60 | 35.10 | 35.10 | 35.10 | -3.04% | 1,025,910 |
| Dec 4, 2025 | 37.80 | 39.00 | 36.00 | 36.20 | 36.20 | -3.47% | 1,550,084 |
| Dec 3, 2025 | 34.00 | 38.00 | 33.10 | 37.50 | 37.50 | 6.53% | 2,706,493 |
| Dec 2, 2025 | 37.00 | 38.80 | 34.40 | 35.20 | 35.20 | -4.86% | 2,401,931 |
| Dec 1, 2025 | 36.50 | 38.50 | 36.50 | 37.00 | 37.00 | 0.82% | 1,858,512 |
| Nov 28, 2025 | 40.50 | 42.20 | 36.40 | 36.70 | 36.70 | -9.38% | 8,018,140 |
| Nov 27, 2025 | 34.00 | 42.40 | 32.50 | 40.50 | 40.50 | 22.73% | 9,296,083 |
| Nov 26, 2025 | 30.40 | 33.90 | 30.40 | 33.00 | 33.00 | 6.45% | 2,733,687 |
| Nov 25, 2025 | 29.11 | 31.70 | 28.80 | 31.00 | 31.00 | 6.16% | 2,441,054 |
| Nov 24, 2025 | 30.00 | 30.40 | 28.20 | 29.20 | 29.20 | -3.95% | 1,694,105 |
| Nov 21, 2025 | 30.00 | 31.80 | 28.30 | 30.40 | 30.40 | -0.98% | 2,735,426 |
| Nov 20, 2025 | 30.20 | 31.40 | 29.80 | 30.70 | 30.70 | 1.66% | 1,615,881 |
| Nov 19, 2025 | 31.00 | 31.90 | 28.50 | 30.20 | 30.20 | - | 4,053,203 |
| Nov 18, 2025 | 32.00 | 33.00 | 29.20 | 30.20 | 30.20 | -10.12% | 3,378,017 |
| Nov 17, 2025 | 34.00 | 36.00 | 31.80 | 33.60 | 33.60 | 5.00% | 5,821,499 |
| Nov 14, 2025 | 30.25 | 33.00 | 25.63 | 32.00 | 32.00 | 7.02% | 11,687,470 |
| Nov 13, 2025 | 31.00 | 32.00 | 29.00 | 29.90 | 29.90 | -4.17% | 6,716,148 |
| Nov 12, 2025 | 34.50 | 36.00 | 30.00 | 31.20 | 31.20 | -8.24% | 9,306,430 |
| Nov 11, 2025 | 35.50 | 36.00 | 32.00 | 34.00 | 34.00 | -5.03% | 2,407,274 |
| Nov 10, 2025 | 36.00 | 38.00 | 34.00 | 35.80 | 35.80 | -3.24% | 1,299,587 |
| Nov 7, 2025 | 36.00 | 39.00 | 35.60 | 37.00 | 37.00 | 2.49% | 2,376,561 |
| Nov 6, 2025 | 34.00 | 37.00 | 33.00 | 36.10 | 36.10 | 6.18% | 2,240,931 |
| Nov 5, 2025 | 35.50 | 36.00 | 32.00 | 34.00 | 34.00 | -2.86% | 5,664,604 |
| Nov 4, 2025 | 38.00 | 40.00 | 34.00 | 35.00 | 35.00 | -9.33% | 4,237,176 |
| Nov 3, 2025 | 40.50 | 42.00 | 37.00 | 38.60 | 38.60 | -5.85% | 1,716,979 |
| Oct 31, 2025 | 38.50 | 43.00 | 37.65 | 41.00 | 41.00 | 5.67% | 2,972,038 |
| Oct 30, 2025 | 40.50 | 43.00 | 37.00 | 38.80 | 38.80 | 10.86% | 5,168,564 |
| Oct 29, 2025 | 37.50 | 39.00 | 34.00 | 35.00 | 35.00 | -6.67% | 3,940,242 |
| Oct 28, 2025 | 38.00 | 39.00 | 35.00 | 37.50 | 37.50 | 0.27% | 2,351,607 |
| Oct 27, 2025 | 39.00 | 40.00 | 35.30 | 37.40 | 37.40 | -4.10% | 2,308,553 |
| Oct 24, 2025 | 40.00 | 42.00 | 36.27 | 39.00 | 39.00 | -4.88% | 2,679,578 |
| Oct 23, 2025 | 42.50 | 45.00 | 38.00 | 41.00 | 41.00 | - | 2,287,257 |
| Oct 22, 2025 | 41.00 | 48.00 | 39.50 | 41.00 | 41.00 | - | 4,956,527 |
| Oct 21, 2025 | 35.00 | 42.00 | 29.80 | 41.00 | 41.00 | 13.89% | 13,081,600 |
| Oct 20, 2025 | 42.00 | 43.00 | 34.00 | 36.00 | 36.00 | -14.29% | 11,862,300 |
| Oct 17, 2025 | 47.00 | 48.00 | 41.00 | 42.00 | 42.00 | -11.58% | 4,356,764 |
| Oct 16, 2025 | 44.50 | 49.00 | 40.98 | 47.50 | 47.50 | 5.79% | 9,571,845 |
| Oct 15, 2025 | 50.50 | 52.00 | 40.00 | 44.90 | 44.90 | -11.26% | 13,803,740 |
| Oct 14, 2025 | 80.00 | 82.00 | 48.88 | 50.60 | 50.60 | -14.24% | 22,359,720 |
| Oct 13, 2025 | 51.50 | 64.00 | 51.00 | 59.00 | 59.00 | 15.69% | 6,162,274 |
| Oct 10, 2025 | 49.00 | 53.00 | 48.00 | 51.00 | 51.00 | 0.79% | 1,200,022 |