Skip to main content
Empyrean Energy Plc (AIM:EME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0820
+0.0020 (2.50%)
At close: Mar 6, 2026

Empyrean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.090.080.080.082.50%120,748,800
Mar 5, 20260.060.090.060.080.0829.03%262,376,800
Mar 4, 20260.070.080.060.060.06-11.43%111,875,800
Mar 3, 20260.090.100.070.070.077.69%385,996,513
Mar 2, 20260.070.070.060.070.07-2.99%20,136,630
Feb 27, 20260.070.080.070.070.07-26,808,890
Feb 26, 20260.070.070.070.070.07-17,293,750
Feb 25, 20260.070.080.070.070.07-6.94%61,046,300
Feb 24, 20260.080.080.070.070.07-6.49%76,275,520
Feb 23, 20260.080.110.080.080.086.94%335,914,000
Feb 20, 20260.070.080.070.070.07-20,742,720
Feb 19, 20260.070.080.070.070.072.86%39,659,010
Feb 18, 20260.070.080.070.070.07-2.78%63,810,940
Feb 17, 20260.070.080.060.070.0710.77%83,804,390
Feb 16, 20260.070.080.060.070.07-7.14%137,330,000
Feb 13, 20260.070.080.070.070.07-89,167,500
Feb 12, 20260.080.080.070.070.07-6.67%92,449,180
Feb 11, 20260.080.090.070.080.08-6.25%38,101,070
Feb 10, 20260.080.090.070.080.08-1.23%70,640,060
Feb 9, 20260.090.090.070.080.08-6.90%81,183,800
Feb 6, 20260.080.100.070.090.0916.00%174,979,200
Feb 5, 20260.080.080.080.080.08-6.25%261,626,785
Feb 4, 20260.090.090.080.080.08-11.11%373,221,300
Feb 3, 20260.090.110.070.090.09-2.17%519,145,400
Feb 2, 20260.100.130.080.090.093.37%931,293,600
Jan 30, 20260.040.120.050.090.09154.29%2,762,810,000
Jan 29, 20260.040.040.030.040.04-37,119,220
Jan 28, 20260.040.050.030.040.04-12.50%77,774,034
Jan 27, 20260.040.050.040.040.04-14,445,750
Jan 26, 20260.040.050.040.040.048.11%110,568,364
Jan 23, 20260.040.040.040.040.04-6,194,215
Jan 22, 20260.040.050.040.040.04-7.50%30,525,760
Jan 21, 20260.040.050.040.040.04-38,454,498
Jan 20, 20260.040.050.040.040.04-50,925,900
Jan 19, 20260.040.050.040.040.0414.29%63,845,990
Jan 16, 20260.040.050.040.040.04-12.50%73,886,230
Jan 15, 20260.040.050.040.040.04-9,353,381
Jan 14, 20260.040.050.040.040.04-4,012,397
Jan 13, 20260.040.050.040.040.04-33,773,330
Jan 12, 20260.040.050.040.040.04-16,409,280
Jan 9, 20260.040.050.040.040.04-11.11%16,397,170
Jan 8, 20260.040.050.050.050.0512.50%37,805,012
Jan 7, 20260.040.050.040.040.04-118,371,200
Jan 6, 20260.040.050.040.040.04-34,620,680
Jan 5, 20260.040.050.040.040.04-4.76%47,342,380
Jan 2, 20260.050.050.040.040.04-10.64%125,940,100
Dec 31, 20250.040.060.030.050.0534.29%265,780,900
Dec 30, 20250.040.040.030.040.04-37,226,200
Dec 29, 20250.040.040.030.040.04-7,737,286
Dec 24, 20250.040.040.030.040.04-12.50%7,033,230
Dec 23, 20250.040.040.030.040.0414.29%15,628,630
Dec 22, 20250.040.040.030.040.04-48,853,210
Dec 19, 20250.040.040.030.040.04-5.41%168,530,400
Dec 18, 20250.040.040.040.040.04-27,305,690
Dec 17, 20250.040.040.030.040.045.71%57,243,050
Dec 16, 20250.040.050.030.040.04-12.50%68,270,360
Dec 15, 20250.040.050.030.040.048.11%61,969,380
Dec 12, 20250.040.050.040.040.04-7.50%49,648,280
Dec 11, 20250.040.050.030.040.04-4.76%77,886,070
Dec 10, 20250.050.050.040.040.04-10.64%118,828,000
Dec 9, 20250.040.050.030.050.0517.50%246,918,500
Dec 8, 20250.030.060.030.040.0448.15%1,009,723,000
Dec 5, 20250.030.030.020.030.03-12.90%128,962,600
Dec 4, 20250.030.040.020.030.033.33%327,729,100
Dec 3, 20250.030.040.030.030.03-114,045,500
Dec 2, 20250.040.040.030.030.03-14.29%99,474,870
Dec 1, 20250.040.040.030.040.04-5.41%97,331,980
Nov 28, 20250.040.050.040.040.04-7.50%80,800,350
Nov 27, 20250.040.050.040.040.04-65,941,040
Nov 26, 20250.040.050.040.040.04-78,207,460
Nov 25, 20250.040.050.040.040.048.11%102,913,300
Nov 24, 20250.040.050.040.040.04-11.90%184,548,600
Nov 21, 20250.040.050.040.040.045.00%142,676,000
Nov 20, 20250.040.050.040.040.04-11.11%811,134,600
Nov 19, 20250.090.090.050.050.05-51.09%2,021,691,000
Nov 18, 20250.140.140.060.090.09-34.29%1,860,756,000
Nov 17, 20250.140.150.130.140.141.45%277,329,100
Nov 14, 20250.130.160.130.140.14-425,756,500
Nov 13, 20250.130.160.130.140.143.76%676,127,800
Nov 12, 20250.130.160.120.130.1310.83%1,432,185,000
Nov 11, 20250.060.130.060.120.12100.00%2,714,424,000
Nov 10, 20250.060.070.060.060.06-3.23%15,274,760
Nov 7, 20250.060.070.060.060.063.33%26,148,270
Nov 6, 20250.070.070.060.060.06-11.76%27,062,760
Nov 5, 20250.070.070.060.070.074.62%6,002,756
Nov 4, 20250.070.070.060.070.07-24,647,590
Nov 3, 20250.070.070.060.070.07-9,424,395
Oct 31, 20250.070.070.060.070.07-18,051,350
Oct 30, 20250.070.070.060.070.07-5.80%8,151,634
Oct 29, 20250.070.070.060.070.076.15%46,646,790
Oct 28, 20250.070.070.060.070.07-1.52%63,328,120
Oct 27, 20250.060.070.060.070.07-5.71%30,094,720
Oct 24, 20250.060.070.060.070.0712.90%9,741,535
Oct 23, 20250.060.070.060.060.063.33%29,146,290
Oct 22, 20250.060.070.060.060.06-66,426,840
Oct 21, 20250.060.070.060.060.06-1.64%22,831,140
Oct 20, 20250.060.070.060.060.061.67%41,730,480
Oct 17, 20250.060.070.060.060.06-33,403,910
Oct 16, 20250.060.070.060.060.06-9.09%50,230,190
Oct 15, 20250.060.070.060.070.076.45%36,862,480