European Metals Holdings Limited (AIM:EMH)
London
· Delayed Price · Currency is GBP · Price in GBX 19.50
-2.00 (-9.30%)
Dec 5, 2025, 4:59 PM GMT+1
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.35 | 23.20 | 20.55 | 20.99 | - | -2.37% | 335,767 |
| Dec 4, 2025 | 23.00 | 24.00 | 21.00 | 21.50 | 21.50 | -7.33% | 1,419,772 |
| Dec 3, 2025 | 20.00 | 24.00 | 19.95 | 23.20 | 23.20 | 16.00% | 3,351,958 |
| Dec 2, 2025 | 19.46 | 20.00 | 20.00 | 20.00 | 20.00 | 8.11% | 2,461,902 |
| Dec 1, 2025 | 20.50 | 22.00 | 17.75 | 18.50 | 18.50 | -12.74% | 3,295,324 |
| Nov 28, 2025 | 19.90 | 21.20 | 18.50 | 21.20 | 21.20 | 69.60% | 10,800,618 |
| Nov 27, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -3.85% | 83,708 |
| Nov 26, 2025 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 8.33% | 785,385 |
| Nov 25, 2025 | 11.00 | 12.38 | 10.50 | 12.00 | 12.00 | 9.09% | 237,345 |
| Nov 24, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 442,343 |
| Nov 21, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 115,026 |
| Nov 20, 2025 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 2.27% | 191,224 |
| Nov 19, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 66,537 |
| Nov 18, 2025 | 11.00 | 11.50 | 10.73 | 11.00 | 11.00 | - | 212,796 |
| Nov 17, 2025 | 11.00 | 11.49 | 10.50 | 11.00 | 11.00 | - | 194,111 |
| Nov 14, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 122,830 |
| Nov 13, 2025 | 11.00 | 11.48 | 10.91 | 11.00 | 11.00 | - | 46,586 |
| Nov 12, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -4.35% | 38,586 |
| Nov 11, 2025 | 12.00 | 12.50 | 10.50 | 11.50 | 11.50 | -4.17% | 415,108 |
| Nov 10, 2025 | 12.00 | 12.30 | 11.50 | 12.00 | 12.00 | - | 23,891 |
| Nov 7, 2025 | 12.00 | 12.30 | 11.67 | 12.00 | 12.00 | - | 70,309 |
| Nov 6, 2025 | 11.25 | 12.39 | 11.00 | 12.00 | 12.00 | 6.67% | 448,991 |
| Nov 5, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -2.17% | 202,691 |
| Nov 4, 2025 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | -8.00% | 134,498 |
| Nov 3, 2025 | 12.50 | 13.10 | 11.50 | 12.50 | 12.50 | - | 369,667 |
| Oct 31, 2025 | 13.75 | 14.00 | 12.00 | 12.50 | 12.50 | -9.09% | 941,615 |
| Oct 30, 2025 | 13.25 | 14.50 | 12.50 | 13.75 | 13.75 | 3.77% | 405,395 |
| Oct 29, 2025 | 12.50 | 14.00 | 12.26 | 13.25 | 13.25 | 6.00% | 235,310 |
| Oct 28, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.57% | 94,319 |
| Oct 27, 2025 | 12.25 | 14.00 | 11.50 | 12.70 | 12.70 | 3.67% | 717,981 |
| Oct 24, 2025 | 11.50 | 13.00 | 11.10 | 12.25 | 12.25 | 11.36% | 431,124 |
| Oct 23, 2025 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 371,661 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.43 | 10.75 | 10.75 | -2.27% | 193,403 |
| Oct 21, 2025 | 11.00 | 12.50 | 10.55 | 11.00 | 11.00 | - | 962,610 |
| Oct 20, 2025 | 12.50 | 12.50 | 10.50 | 11.00 | 11.00 | -12.70% | 628,334 |
| Oct 17, 2025 | 13.25 | 14.00 | 12.00 | 12.60 | 12.60 | -6.67% | 343,847 |
| Oct 16, 2025 | 13.25 | 15.50 | 13.00 | 13.50 | 13.50 | -3.57% | 1,815,783 |
| Oct 15, 2025 | 11.25 | 14.50 | 11.00 | 14.00 | 14.00 | 27.27% | 3,848,451 |
| Oct 14, 2025 | 10.50 | 12.00 | 10.30 | 11.00 | 11.00 | -1.79% | 585,444 |
| Oct 13, 2025 | 10.50 | 11.50 | 10.00 | 11.20 | 11.20 | 6.67% | 394,382 |
| Oct 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 491,014 |
| Oct 9, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 118,369 |
| Oct 8, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 122,907 |
| Oct 7, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 25,566 |
| Oct 6, 2025 | 10.75 | 11.50 | 10.00 | 10.50 | 10.50 | -2.33% | 518,135 |
| Oct 3, 2025 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | -2.27% | 291,961 |
| Oct 2, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 83,777 |
| Oct 1, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -4.35% | 415,637 |
| Sep 30, 2025 | 10.25 | 11.50 | 10.00 | 11.50 | 11.50 | 12.20% | 463,106 |
| Sep 29, 2025 | 10.00 | 10.70 | 9.50 | 10.25 | 10.25 | 2.50% | 421,787 |
| Sep 26, 2025 | 10.00 | 10.49 | 9.50 | 10.00 | 10.00 | - | 270,152 |
| Sep 25, 2025 | 10.00 | 10.23 | 9.50 | 10.00 | 10.00 | - | 77,631 |
| Sep 24, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 570,888 |
| Sep 23, 2025 | 9.00 | 10.50 | 8.50 | 10.00 | 10.00 | 11.11% | 1,050,014 |
| Sep 22, 2025 | 9.00 | 9.25 | 8.51 | 9.00 | 9.00 | - | 14,938 |
| Sep 19, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 215,112 |
| Sep 18, 2025 | 9.00 | 9.09 | 8.51 | 9.00 | 9.00 | -2.70% | 119,103 |
| Sep 17, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 291,457 |
| Sep 16, 2025 | 9.00 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 478,978 |
| Sep 15, 2025 | 8.75 | 9.49 | 8.50 | 9.00 | 9.00 | 2.86% | 309,132 |
| Sep 12, 2025 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 310,242 |
| Sep 11, 2025 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 110,798 |
| Sep 10, 2025 | 8.75 | 8.85 | 8.50 | 8.75 | 8.75 | - | 208,582 |
| Sep 9, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 15,775 |
| Sep 8, 2025 | 8.25 | 8.85 | 8.00 | 8.75 | 8.75 | 6.06% | 224,867 |
| Sep 5, 2025 | 8.25 | 8.35 | 8.35 | 8.25 | 8.25 | - | 10,000 |
| Sep 4, 2025 | 8.25 | 8.50 | 8.07 | 8.25 | 8.25 | - | 268,518 |
| Sep 3, 2025 | 8.50 | 8.99 | 8.00 | 8.25 | 8.25 | -2.94% | 523,873 |
| Sep 2, 2025 | 8.50 | 8.99 | 8.68 | 8.50 | 8.50 | - | 57,224 |
| Sep 1, 2025 | 8.25 | 9.10 | 8.00 | 8.50 | 8.50 | 3.03% | 128,436 |
| Aug 29, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | -8.33% | 263,881 |
| Aug 28, 2025 | 8.25 | 9.00 | 8.15 | 9.00 | 9.00 | 9.09% | 79,467 |
| Aug 27, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 73,097 |
| Aug 26, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 190,451 |
| Aug 22, 2025 | 8.25 | 8.50 | 8.13 | 8.25 | 8.25 | - | 84,252 |
| Aug 21, 2025 | 8.25 | 8.39 | 8.30 | 8.25 | 8.25 | - | 217,746 |
| Aug 20, 2025 | 8.25 | 8.40 | 8.10 | 8.25 | 8.25 | - | 121,291 |
| Aug 19, 2025 | 8.25 | 9.50 | 8.25 | 8.25 | 8.25 | - | 391,127 |
| Aug 18, 2025 | 9.50 | 9.50 | 8.00 | 8.25 | 8.25 | -13.16% | 696,697 |
| Aug 15, 2025 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 221,616 |
| Aug 14, 2025 | 9.50 | 10.50 | 9.00 | 9.75 | 9.75 | 2.63% | 323,396 |
| Aug 13, 2025 | 10.50 | 11.00 | 9.30 | 9.50 | 9.50 | -9.52% | 248,507 |
| Aug 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 72,804 |
| Aug 11, 2025 | 9.50 | 11.00 | 9.00 | 10.50 | 10.50 | 14.75% | 692,239 |
| Aug 8, 2025 | 9.50 | 9.70 | 9.00 | 9.15 | 9.15 | -3.68% | 226,948 |
| Aug 7, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 92,792 |
| Aug 6, 2025 | 9.25 | 10.00 | 8.50 | 9.00 | 9.00 | -9.09% | 151,993 |
| Aug 5, 2025 | 9.25 | 10.00 | 8.50 | 9.90 | 9.90 | 13.14% | 282,524 |
| Aug 4, 2025 | 8.75 | 9.00 | 8.15 | 8.75 | 8.75 | 2.94% | 200,854 |
| Aug 1, 2025 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 35,227 |
| Jul 31, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 6.25% | 140,789 |
| Jul 30, 2025 | 8.50 | 8.93 | 8.00 | 8.00 | 8.00 | -5.88% | 80,162 |
| Jul 29, 2025 | 8.50 | 9.00 | 8.20 | 8.50 | 8.50 | - | 126,269 |
| Jul 28, 2025 | 7.75 | 9.50 | 7.50 | 8.50 | 8.50 | 9.68% | 752,533 |
| Jul 25, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | -3.13% | 271,694 |
| Jul 24, 2025 | 7.75 | 8.00 | 7.60 | 8.00 | 8.00 | 3.23% | 82,055 |
| Jul 23, 2025 | 7.75 | 7.93 | 7.60 | 7.75 | 7.75 | - | 311,897 |
| Jul 22, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 364,661 |
| Jul 21, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 150,507 |
| Jul 18, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 32,320 |