Empire Metals Limited (AIM:EEE)
London
· Delayed Price · Currency is GBP · Price in GBX 31.70
+0.05 (0.16%)
Apr 28, 2026, 4:35 PM GMT
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.05 | 32.50 | 30.60 | 31.70 | 31.70 | 0.16% | 553,271 |
| Apr 27, 2026 | 31.40 | 32.95 | 30.55 | 31.65 | 31.65 | 0.16% | 872,500 |
| Apr 24, 2026 | 31.65 | 33.50 | 30.50 | 31.60 | 31.60 | 0.80% | 1,616,032 |
| Apr 23, 2026 | 32.20 | 33.95 | 31.20 | 31.35 | 31.35 | -3.24% | 1,222,082 |
| Apr 22, 2026 | 32.50 | 33.85 | 31.79 | 32.40 | 32.40 | 0.47% | 2,315,593 |
| Apr 21, 2026 | 34.00 | 36.50 | 31.47 | 32.25 | 32.25 | -5.29% | 4,336,803 |
| Apr 20, 2026 | 35.00 | 37.00 | 34.00 | 34.05 | 34.05 | -2.71% | 908,189 |
| Apr 17, 2026 | 35.78 | 36.00 | 35.00 | 35.00 | 35.00 | -1.96% | 830,990 |
| Apr 16, 2026 | 34.05 | 38.00 | 33.05 | 35.70 | 35.70 | 2.73% | 2,924,318 |
| Apr 15, 2026 | 36.25 | 36.50 | 34.05 | 34.75 | 34.75 | -1.42% | 2,498,713 |
| Apr 14, 2026 | 36.95 | 37.50 | 35.05 | 35.25 | 35.25 | -3.42% | 1,382,925 |
| Apr 13, 2026 | 36.00 | 38.00 | 35.05 | 36.50 | 36.50 | 0.14% | 1,370,568 |
| Apr 10, 2026 | 37.50 | 40.00 | 35.05 | 36.45 | 36.45 | -2.54% | 4,971,808 |
| Apr 9, 2026 | 33.25 | 37.60 | 33.25 | 37.40 | 37.40 | 7.32% | 4,384,710 |
| Apr 8, 2026 | 31.00 | 34.95 | 30.00 | 34.85 | 34.85 | 15.40% | 3,836,370 |
| Apr 7, 2026 | 29.00 | 31.00 | 28.67 | 30.20 | 30.20 | 0.67% | 3,744,911 |
| Apr 2, 2026 | 29.50 | 30.60 | 28.60 | 30.00 | 30.00 | - | 1,176,759 |
| Apr 1, 2026 | 29.40 | 30.60 | 28.50 | 30.00 | 30.00 | - | 1,018,525 |
| Mar 31, 2026 | 30.00 | 30.50 | 27.60 | 30.00 | 30.00 | - | 1,558,403 |
| Mar 30, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.81% | 1,076,417 |
| Mar 27, 2026 | 30.60 | 30.60 | 28.00 | 28.90 | 28.90 | -2.36% | 1,226,655 |
| Mar 26, 2026 | 29.90 | 30.50 | 28.10 | 29.60 | 29.60 | -1.33% | 2,086,431 |
| Mar 25, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 1,492,144 |
| Mar 24, 2026 | 28.00 | 30.40 | 28.00 | 30.00 | 30.00 | 7.14% | 1,507,202 |
| Mar 23, 2026 | 30.00 | 31.50 | 27.44 | 28.00 | 28.00 | -2.10% | 3,989,465 |
| Mar 20, 2026 | 30.00 | 31.90 | 28.00 | 28.60 | 28.60 | 2.14% | 2,190,373 |
| Mar 19, 2026 | 30.70 | 31.40 | 28.00 | 28.00 | 28.00 | -9.68% | 2,469,973 |
| Mar 18, 2026 | 33.80 | 33.90 | 29.00 | 31.00 | 31.00 | -6.06% | 1,928,516 |
| Mar 17, 2026 | 30.00 | 33.90 | 30.00 | 33.00 | 33.00 | 10.00% | 2,589,416 |
| Mar 16, 2026 | 31.40 | 32.40 | 29.60 | 30.00 | 30.00 | -4.76% | 2,014,966 |
| Mar 13, 2026 | 31.50 | 33.90 | 30.10 | 31.50 | 31.50 | -1.56% | 1,177,474 |
| Mar 12, 2026 | 33.00 | 34.70 | 32.00 | 32.00 | 32.00 | -3.03% | 1,792,621 |
| Mar 11, 2026 | 33.10 | 35.00 | 33.00 | 33.00 | 33.00 | - | 450,152 |
| Mar 10, 2026 | 33.40 | 35.00 | 32.00 | 33.00 | 33.00 | -0.30% | 910,380 |
| Mar 9, 2026 | 34.70 | 34.90 | 31.55 | 33.10 | 33.10 | -4.34% | 2,926,375 |
| Mar 6, 2026 | 34.40 | 34.90 | 32.00 | 34.60 | 34.60 | 4.22% | 2,401,941 |
| Mar 5, 2026 | 31.50 | 37.18 | 31.00 | 33.20 | 33.20 | 3.75% | 3,741,272 |
| Mar 4, 2026 | 32.00 | 33.90 | 31.10 | 32.00 | 32.00 | -1.23% | 1,121,265 |
| Mar 3, 2026 | 34.00 | 34.90 | 29.20 | 32.40 | 32.40 | -0.31% | 5,150,536 |
| 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 | 35.70 | 32.10 | 33.20 | 33.20 | 0.30% | 3,613,904 |
| Feb 25, 2026 | 34.00 | 35.00 | 32.40 | 33.10 | 33.10 | -3.78% | 4,024,790 |
| 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% | 2,121,536 |
| 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 | 36.00 | 38.50 | 35.12 | 36.00 | 36.00 | -1.91% | 2,387,743 |
| 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% | 4,297,880 |
| Feb 2, 2026 | 35.50 | 37.00 | 34.10 | 35.90 | 35.90 | -1.37% | 2,224,636 |
| Jan 30, 2026 | 37.40 | 38.40 | 35.60 | 36.40 | 36.40 | -3.70% | 3,771,182 |
| Jan 29, 2026 | 38.00 | 39.90 | 36.10 | 37.80 | 37.80 | -3.08% | 2,836,698 |
| Jan 28, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 2,234,755 |
| 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 | 39.20 | 43.50 | 43.50 | 10.13% | 4,122,330 |
| 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 | 44.50 | 45.40 | 42.10 | 42.50 | 42.50 | -4.28% | 1,898,754 |
| Jan 15, 2026 | 45.00 | 46.00 | 43.10 | 44.40 | 44.40 | -1.33% | 3,408,557 |
| Jan 14, 2026 | 48.00 | 48.00 | 44.50 | 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 | 47.00 | 48.90 | 45.00 | 47.30 | 47.30 | 3.73% | 3,494,643 |
| Jan 7, 2026 | 43.70 | 48.00 | 42.10 | 45.60 | 45.60 | 5.31% | 4,268,967 |
| Jan 6, 2026 | 44.10 | 46.00 | 42.00 | 43.30 | 43.30 | -1.59% | 3,117,881 |
| Jan 5, 2026 | 44.20 | 49.00 | 43.20 | 44.00 | 44.00 | -3.30% | 7,679,578 |
| Jan 2, 2026 | 39.90 | 46.70 | 38.70 | 45.50 | 45.50 | 16.67% | 7,958,678 |
| 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 | 38.00 | 35.40 | 37.00 | 37.00 | 2.49% | 742,915 |
| Dec 24, 2025 | 37.50 | 38.00 | 35.65 | 36.10 | 36.10 | -4.50% | 514,780 |
| Dec 23, 2025 | 38.30 | 38.80 | 35.70 | 37.80 | 37.80 | -0.53% | 1,607,276 |
| 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 | 35.80 | 36.50 | 33.80 | 35.50 | 35.50 | 4.41% | 1,170,178 |
| 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% | 1,026,313 |
| 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 |