Skip to main content
Empyrean Energy Plc (AIM:EME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0550
0.00 (0.00%)
Apr 29, 2026, 12:34 PM GMT

Empyrean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.050.060.061.85%12,784,510
Apr 27, 20260.060.060.050.050.05-5.26%35,766,590
Apr 24, 20260.060.070.060.060.06-5.00%36,425,530
Apr 23, 20260.060.070.060.060.065.26%26,456,340
Apr 22, 20260.060.060.060.060.06-5.00%64,132,850
Apr 21, 20260.060.070.060.060.06-3.23%35,376,380
Apr 20, 20260.070.070.060.060.06-4.62%26,296,860
Apr 17, 20260.070.070.070.070.07-55,388,517
Apr 16, 20260.070.070.060.070.07-79,520,490
Apr 15, 20260.080.090.060.070.07-21.69%418,431,900
Apr 14, 20260.060.090.050.080.0850.91%536,455,400
Apr 13, 20260.060.060.050.060.06-8.33%37,838,510
Apr 10, 20260.060.060.050.060.065.26%116,170,400
Apr 9, 20260.060.060.060.060.06-8,731,422
Apr 8, 20260.060.060.050.060.069.62%68,597,860
Apr 7, 20260.060.060.050.050.05-5.45%115,644,200
Apr 2, 20260.060.060.050.060.06-21,357,910
Apr 1, 20260.060.060.050.060.06-21,496,260
Mar 31, 20260.060.060.050.060.06-16,057,410
Mar 30, 20260.060.060.050.060.06-15,080,710
Mar 27, 20260.060.060.050.060.06-66,200,140
Mar 26, 20260.060.060.050.060.06-3.51%15,386,760
Mar 25, 20260.060.070.060.060.06-5.00%32,770,770
Mar 24, 20260.050.060.050.060.069.09%62,567,920
Mar 23, 20260.050.060.050.060.065.77%94,210,050
Mar 20, 20260.050.060.050.050.05-57,408,310
Mar 19, 20260.060.060.050.050.05-5.45%131,859,400
Mar 18, 20260.050.070.050.060.065.77%139,432,100
Mar 17, 20260.060.060.050.050.05-8.77%152,888,400
Mar 16, 20260.070.070.060.060.06-12.31%81,886,360
Mar 13, 20260.070.070.060.070.07-59,230,920
Mar 12, 20260.070.080.060.070.07-7.14%52,931,660
Mar 11, 20260.080.080.070.070.07-4.11%145,773,600
Mar 10, 20260.080.090.070.070.07-10.98%106,901,900
Mar 9, 20260.080.090.080.080.08-113,471,200
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, 20260.080.100.070.070.077.69%385,996,500
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%70,640,050
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, 20260.080.090.070.080.08-6.25%261,626,700
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%2,779,543,000
Jan 29, 20260.040.040.030.040.04-37,119,220
Jan 28, 20260.040.050.030.040.04-12.50%77,774,030
Jan 27, 20260.040.050.040.040.04-14,445,750
Jan 26, 20260.040.050.040.040.048.11%110,568,300
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, 20260.040.050.040.040.04-38,454,490
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, 20260.040.050.040.050.0512.50%37,805,010
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