European Metals Holdings Limited (AIM:EMH)
London
· Delayed Price · Currency is GBP · Price in GBX 16.40
-0.10 (-0.61%)
Mar 6, 2026, 8:30 AM GMT
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | - | -5.36% | 4,000 |
| Mar 5, 2026 | 17.00 | 17.00 | 15.60 | 16.50 | 16.50 | -2.94% | 489,135 |
| Mar 4, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 38,792 |
| Mar 3, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -1.45% | 246,258 |
| Mar 2, 2026 | 17.50 | 18.00 | 16.50 | 17.25 | 17.25 | 1.47% | 143,233 |
| Feb 27, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 167,259 |
| Feb 26, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 6.06% | 483,675 |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 16.50 | 16.50 | - | 268,057 |
| Feb 24, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 361,541 |
| Feb 23, 2026 | 16.50 | 17.00 | 16.00 | 16.25 | 16.25 | -1.52% | 144,252 |
| Feb 20, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 61,813 |
| Feb 19, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 253,613 |
| Feb 18, 2026 | 16.25 | 17.00 | 15.80 | 16.25 | 16.25 | -1.52% | 238,749 |
| Feb 17, 2026 | 16.75 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 70,116 |
| Feb 16, 2026 | 17.50 | 18.00 | 16.50 | 16.75 | 16.75 | -5.63% | 440,560 |
| Feb 13, 2026 | 18.50 | 19.00 | 17.50 | 17.75 | 17.75 | -6.58% | 355,676 |
| Feb 12, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 288,723 |
| Feb 11, 2026 | 18.25 | 19.50 | 18.00 | 19.00 | 19.00 | 4.11% | 479,127 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 18.25 | 18.25 | 8.96% | 670,094 |
| Feb 9, 2026 | 16.25 | 17.00 | 16.00 | 16.75 | 16.75 | 3.08% | 352,277 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 179,348 |
| Feb 5, 2026 | 17.50 | 18.00 | 16.00 | 16.75 | 16.75 | -4.29% | 284,552 |
| Feb 4, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 272,273 |
| Feb 3, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 248,695 |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 441,851 |
| Jan 30, 2026 | 18.25 | 18.50 | 17.00 | 17.75 | 17.75 | -4.05% | 321,570 |
| Jan 29, 2026 | 19.25 | 19.50 | 18.00 | 18.50 | 18.50 | -5.13% | 743,876 |
| Jan 28, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 171,400 |
| Jan 27, 2026 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | 1.28% | 368,419 |
| Jan 26, 2026 | 19.00 | 21.00 | 18.50 | 19.50 | 19.50 | 2.63% | 1,092,805 |
| Jan 23, 2026 | 17.75 | 19.50 | 17.50 | 19.00 | 19.00 | 7.04% | 673,926 |
| Jan 22, 2026 | 17.75 | 19.00 | 17.50 | 17.75 | 17.75 | - | 297,549 |
| Jan 21, 2026 | 17.25 | 18.00 | 16.50 | 17.75 | 17.75 | -2.74% | 425,434 |
| Jan 20, 2026 | 19.20 | 18.10 | 18.10 | 18.25 | 18.25 | -3.95% | 103,915 |
| Jan 19, 2026 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 1.33% | 340,727 |
| Jan 16, 2026 | 20.00 | 20.00 | 18.90 | 18.75 | 18.75 | -2.60% | 307,896 |
| Jan 15, 2026 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 172,414 |
| Jan 14, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -1.02% | 172,994 |
| Jan 13, 2026 | 19.00 | 19.80 | 19.80 | 19.70 | 19.70 | 3.68% | 1,435,925 |
| Jan 12, 2026 | 17.50 | 19.50 | 17.00 | 19.00 | 19.00 | 11.76% | 517,725 |
| Jan 9, 2026 | 17.25 | 17.50 | 16.66 | 17.00 | 17.00 | -1.45% | 829,404 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 17.25 | 17.25 | -9.21% | 531,189 |
| Jan 7, 2026 | 17.75 | 19.50 | 17.50 | 19.00 | 19.00 | 8.57% | 844,585 |
| Jan 6, 2026 | 17.00 | 18.00 | 16.50 | 17.50 | 17.50 | 6.06% | 468,230 |
| Jan 5, 2026 | 16.50 | 17.40 | 16.00 | 16.50 | 16.50 | -0.60% | 1,257,255 |
| Jan 2, 2026 | 17.50 | 18.00 | 16.00 | 16.60 | 16.60 | -5.14% | 400,203 |
| Dec 31, 2025 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | - | 313,906 |
| Dec 30, 2025 | 16.75 | 17.75 | 16.50 | 17.50 | 17.50 | 4.17% | 433,627 |
| Dec 29, 2025 | 15.00 | 16.80 | 15.00 | 16.80 | 16.80 | 10.16% | 863,023 |
| Dec 24, 2025 | 16.90 | 17.50 | 14.17 | 15.25 | 15.25 | -7.58% | 1,862,046 |
| Dec 23, 2025 | 19.50 | 20.40 | 16.00 | 16.50 | 16.50 | -17.50% | 2,598,227 |
| Dec 22, 2025 | 22.50 | 23.00 | 19.00 | 20.00 | 20.00 | -12.28% | 1,329,615 |
| Dec 19, 2025 | 20.50 | 26.00 | 20.00 | 22.80 | 22.80 | 14.00% | 2,765,866 |
| Dec 18, 2025 | 19.50 | 21.00 | 19.00 | 20.00 | 20.00 | - | 749,321 |
| Dec 17, 2025 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 2.56% | 945,046 |
| Dec 16, 2025 | 19.50 | 20.00 | 19.16 | 19.50 | 19.50 | - | 221,096 |
| Dec 15, 2025 | 20.50 | 21.00 | 19.00 | 19.50 | 19.50 | -4.41% | 618,411 |
| Dec 12, 2025 | 22.00 | 22.00 | 20.00 | 20.40 | 20.40 | -7.27% | 452,330 |
| Dec 11, 2025 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 554,759 |
| Dec 10, 2025 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 839,826 |
| Dec 9, 2025 | 20.00 | 21.00 | 19.88 | 20.00 | 20.00 | -2.44% | 403,029 |
| Dec 8, 2025 | 20.00 | 21.00 | 19.00 | 20.50 | 20.50 | 5.13% | 844,545 |
| Dec 5, 2025 | 21.50 | 23.20 | 18.00 | 19.50 | 19.50 | -9.30% | 2,201,809 |
| 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 |