European Metals Holdings Limited (AIM:EMH)
London
· Delayed Price · Currency is GBP · Price in GBX 15.55
+0.05 (0.32%)
Apr 28, 2026, 4:25 PM GMT
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.38 | 16.75 | 15.50 | 15.50 | 15.50 | -5.34% | 235,982 |
| Apr 24, 2026 | 16.38 | 16.75 | 16.00 | 16.38 | 16.38 | -0.76% | 120,862 |
| Apr 23, 2026 | 16.38 | 16.74 | 16.00 | 16.50 | 16.50 | - | 42,208 |
| Apr 22, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 246,517 |
| Apr 21, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 325,988 |
| Apr 20, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 574,024 |
| Apr 17, 2026 | 15.25 | 17.00 | 15.00 | 16.50 | 16.50 | 8.20% | 719,818 |
| Apr 16, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 109,549 |
| Apr 15, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 120,599 |
| Apr 14, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 49,165 |
| Apr 13, 2026 | 15.25 | 15.50 | 14.05 | 15.25 | 15.25 | - | 755,648 |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.25 | 15.25 | 0.66% | 215,796 |
| Apr 9, 2026 | 15.00 | 15.80 | 14.50 | 15.15 | 15.15 | 1.00% | 2,664 |
| Apr 8, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | -5.06% | 132,664 |
| Apr 7, 2026 | 15.00 | 15.80 | 14.50 | 15.80 | 15.80 | 5.33% | 148,747 |
| Apr 2, 2026 | 14.75 | 15.40 | 14.00 | 15.00 | 15.00 | 1.69% | 325,526 |
| Apr 1, 2026 | 14.00 | 15.00 | 13.51 | 14.75 | 14.75 | 8.46% | 384,064 |
| Mar 31, 2026 | 13.71 | 13.60 | 13.60 | 13.60 | 13.60 | -4.56% | 157,730 |
| Mar 30, 2026 | 14.50 | 15.00 | 13.60 | 14.25 | 14.25 | -1.72% | 243,091 |
| Mar 27, 2026 | 14.50 | 14.80 | 14.15 | 14.50 | 14.50 | - | 98,560 |
| Mar 26, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 276,939 |
| Mar 25, 2026 | 13.25 | 14.50 | 13.00 | 14.00 | 14.00 | 5.66% | 244,453 |
| Mar 24, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 174,630 |
| Mar 23, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | -1.85% | 193,654 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 157,633 |
| Mar 19, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | - | 127,670 |
| Mar 18, 2026 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | -1.82% | 107,690 |
| Mar 17, 2026 | 14.25 | 14.50 | 13.00 | 13.75 | 13.75 | -3.51% | 331,163 |
| Mar 16, 2026 | 15.00 | 15.50 | 14.00 | 14.25 | 14.25 | -16.18% | 619,859 |
| Mar 13, 2026 | 15.00 | 17.00 | 14.50 | 17.00 | 17.00 | 13.33% | 301,315 |
| Mar 12, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | -3.23% | 282,726 |
| Mar 11, 2026 | 15.50 | 16.00 | 15.27 | 15.50 | 15.50 | - | 65,615 |
| Mar 10, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 304,422 |
| Mar 9, 2026 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | -4.62% | 207,199 |
| Mar 6, 2026 | 16.00 | 16.50 | 15.50 | 16.25 | 16.25 | -1.52% | 231,246 |
| 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 | 17.00 | 18.00 | 16.50 | 17.25 | 17.25 | 1.47% | 143,232 |
| Feb 27, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 167,259 |
| Feb 26, 2026 | 16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 6.06% | 483,674 |
| Feb 25, 2026 | 16.50 | 17.00 | 16.00 | 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 | 17.25 | 18.50 | 17.00 | 18.25 | 18.25 | 8.96% | 670,093 |
| 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% | 254,348 |
| 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 | 17.70 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 541,849 |
| 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 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 171,401 |
| 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 | 18.75 | 19.50 | 18.00 | 18.25 | 18.25 | -3.95% | 103,914 |
| Jan 19, 2026 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 1.33% | 340,727 |
| Jan 16, 2026 | 19.25 | 20.00 | 18.00 | 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 | 21.00 | 18.50 | 19.70 | 19.70 | 3.68% | 1,460,537 |
| Jan 12, 2026 | 17.50 | 19.50 | 17.00 | 19.00 | 19.00 | 11.76% | 642,725 |
| Jan 9, 2026 | 17.25 | 17.50 | 16.66 | 17.00 | 17.00 | -1.45% | 829,404 |
| Jan 8, 2026 | 18.50 | 19.00 | 17.00 | 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 | 15.25 | 17.00 | 15.00 | 16.80 | 16.80 | 10.16% | 991,020 |
| Dec 24, 2025 | 17.00 | 17.50 | 14.17 | 15.25 | 15.25 | -7.58% | 1,862,044 |
| 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% | 2,882,220 |
| 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 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 554,755 |
| Dec 10, 2025 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 945,822 |
| 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 | 19.00 | 21.00 | 18.38 | 20.00 | 20.00 | 8.11% | 2,558,806 |