Empire Metals Limited (AIM:EEE)
London
· Delayed Price · Currency is GBP · Price in GBX 35.10
-1.10 (-3.04%)
At close: Dec 5, 2025
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 47.50 | 52.00 | 46.00 | 50.60 | 50.60 | 6.53% | 1,491,046 |
| Oct 8, 2025 | 48.50 | 52.00 | 42.00 | 47.50 | 47.50 | -3.06% | 7,312,994 |
| Oct 7, 2025 | 53.50 | 56.00 | 48.00 | 49.00 | 49.00 | -7.55% | 2,124,734 |
| Oct 6, 2025 | 54.00 | 55.00 | 50.00 | 53.00 | 53.00 | - | 1,333,150 |
| Oct 3, 2025 | 54.00 | 57.00 | 52.80 | 53.00 | 53.00 | -1.85% | 1,477,352 |
| Oct 2, 2025 | 57.00 | 58.00 | 53.04 | 54.00 | 54.00 | -3.91% | 1,252,494 |
| Oct 1, 2025 | 50.50 | 56.70 | 48.00 | 56.20 | 56.20 | 12.40% | 2,936,112 |
| Sep 30, 2025 | 53.50 | 55.00 | 45.00 | 50.00 | 50.00 | -7.75% | 4,759,856 |
| Sep 29, 2025 | 56.50 | 58.00 | 50.00 | 54.20 | 54.20 | -3.21% | 4,242,795 |
| Sep 26, 2025 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | - | 762,263 |
| Sep 25, 2025 | 57.50 | 61.00 | 55.00 | 56.00 | 56.00 | -3.45% | 2,176,699 |
| Sep 24, 2025 | 56.00 | 61.00 | 56.00 | 58.00 | 58.00 | 4.32% | 2,771,570 |
| Sep 23, 2025 | 57.50 | 61.00 | 47.55 | 55.60 | 55.60 | -3.81% | 8,160,244 |
| Sep 22, 2025 | 54.00 | 62.00 | 54.00 | 57.80 | 57.80 | 5.09% | 7,377,902 |
| Sep 19, 2025 | 45.00 | 55.00 | 44.00 | 55.00 | 55.00 | 20.09% | 5,692,386 |
| Sep 18, 2025 | 39.00 | 49.00 | 38.00 | 45.80 | 45.80 | 17.44% | 9,035,863 |
| Sep 17, 2025 | 36.00 | 45.00 | 35.00 | 39.00 | 39.00 | 11.43% | 12,438,970 |
| Sep 16, 2025 | 39.50 | 40.00 | 29.10 | 35.00 | 35.00 | -10.03% | 32,425,640 |
| Sep 15, 2025 | 48.00 | 52.00 | 38.00 | 38.90 | 38.90 | -18.96% | 12,709,840 |
| Sep 12, 2025 | 58.50 | 60.00 | 30.00 | 48.00 | 48.00 | -17.81% | 33,451,470 |
| Sep 11, 2025 | 56.50 | 63.00 | 54.00 | 58.40 | 58.40 | 3.55% | 2,915,384 |
| Sep 10, 2025 | 69.50 | 70.00 | 51.00 | 56.40 | 56.40 | -18.26% | 18,332,190 |
| Sep 9, 2025 | 70.00 | 74.88 | 67.00 | 69.00 | 69.00 | -2.82% | 2,929,536 |
| Sep 8, 2025 | 68.00 | 75.00 | 67.00 | 71.00 | 71.00 | 2.90% | 4,880,090 |
| Sep 5, 2025 | 63.00 | 73.00 | 61.00 | 69.00 | 69.00 | 6.15% | 12,501,230 |
| Sep 4, 2025 | 70.50 | 84.00 | 62.00 | 65.00 | 65.00 | -8.19% | 20,187,070 |
| Sep 3, 2025 | 62.00 | 73.00 | 60.00 | 70.80 | 70.80 | 16.07% | 14,653,620 |
| Sep 2, 2025 | 57.00 | 64.00 | 56.00 | 61.00 | 61.00 | 8.16% | 11,338,670 |
| Sep 1, 2025 | 52.50 | 58.00 | 51.00 | 56.40 | 56.40 | 7.43% | 8,015,830 |
| Aug 29, 2025 | 54.00 | 56.00 | 49.00 | 52.50 | 52.50 | -3.85% | 10,011,980 |
| Aug 28, 2025 | 51.00 | 61.00 | 50.00 | 54.60 | 54.60 | 11.43% | 17,130,340 |
| Aug 27, 2025 | 43.00 | 50.35 | 42.00 | 49.00 | 49.00 | 13.95% | 12,287,740 |
| Aug 26, 2025 | 37.75 | 44.00 | 37.50 | 43.00 | 43.00 | 13.16% | 7,454,185 |
| Aug 22, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 5,657,970 |
| Aug 21, 2025 | 39.00 | 40.50 | 37.50 | 38.00 | 38.00 | -3.55% | 5,030,212 |
| Aug 20, 2025 | 37.25 | 40.50 | 36.50 | 39.40 | 39.40 | 7.36% | 6,818,458 |
| Aug 19, 2025 | 34.75 | 38.00 | 34.00 | 36.70 | 36.70 | 4.86% | 7,601,469 |
| Aug 18, 2025 | 31.00 | 36.00 | 30.00 | 35.00 | 35.00 | 17.65% | 7,840,084 |
| Aug 15, 2025 | 29.50 | 30.50 | 29.00 | 29.75 | 29.75 | 0.85% | 2,110,754 |
| Aug 14, 2025 | 29.25 | 30.00 | 28.50 | 29.50 | 29.50 | 0.85% | 355,736 |
| Aug 13, 2025 | 29.50 | 30.00 | 28.50 | 29.25 | 29.25 | -0.85% | 389,296 |
| Aug 12, 2025 | 28.75 | 30.00 | 28.46 | 29.50 | 29.50 | 2.61% | 1,105,816 |
| Aug 11, 2025 | 29.50 | 30.00 | 28.00 | 28.75 | 28.75 | -2.54% | 1,027,579 |
| Aug 8, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,400,277 |
| Aug 7, 2025 | 29.00 | 30.50 | 28.50 | 29.50 | 29.50 | 1.72% | 1,500,676 |
| Aug 6, 2025 | 28.75 | 30.00 | 28.00 | 29.00 | 29.00 | 0.69% | 2,071,664 |
| Aug 5, 2025 | 28.75 | 31.00 | 28.00 | 28.80 | 28.80 | 0.17% | 3,590,954 |
| Aug 4, 2025 | 27.75 | 30.00 | 27.00 | 28.75 | 28.75 | 3.60% | 1,980,197 |
| Aug 1, 2025 | 28.25 | 28.63 | 27.00 | 27.75 | 27.75 | -1.77% | 581,681 |
| Jul 31, 2025 | 25.00 | 29.00 | 24.50 | 28.25 | 28.25 | 10.78% | 3,223,067 |
| Jul 30, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 773,941 |
| Jul 29, 2025 | 27.00 | 27.24 | 24.00 | 25.50 | 25.50 | -5.56% | 6,909,379 |
| Jul 28, 2025 | 27.75 | 28.50 | 26.00 | 27.00 | 27.00 | -2.70% | 2,028,589 |
| Jul 25, 2025 | 27.75 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 738,437 |
| Jul 24, 2025 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 1,445,318 |
| Jul 23, 2025 | 28.25 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,052,178 |
| Jul 22, 2025 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -4.27% | 2,902,235 |
| Jul 21, 2025 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | -0.85% | 1,373,464 |
| Jul 18, 2025 | 30.25 | 30.50 | 28.50 | 29.50 | 29.50 | 0.34% | 2,102,055 |