Empire Metals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.600	31.675	29.350	30.100	30.100	4,901,729
2026-10-22	32.000	32.400	30.429	31.800	31.800	1,666,954
2026-10-21	32.000	32.600	31.300	31.300	31.300	1,624,668
2026-10-20	34.000	34.000	31.116	32.000	32.000	4,751,639
2026-10-19	33.850	34.450	32.950	33.650	33.650	566,837
2026-10-16	34.250	34.498	32.550	33.800	33.800	2,987,631
2026-10-15	35.250	35.950	33.150	33.600	33.600	1,139,675
2026-10-14	34.000	35.600	33.500	34.400	34.400	975,842
2026-10-13	35.100	35.400	33.100	33.800	33.800	1,390,154
2026-10-12	34.450	35.550	33.100	34.400	34.400	1,497,385
2026-10-09	34.000	35.500	33.000	34.450	34.450	2,976,562
2026-10-08	36.000	36.000	32.500	32.900	32.900	3,493,211
2026-10-07	36.700	37.950	34.150	34.400	34.400	1,821,444
2026-10-06	36.750	38.400	36.000	36.100	36.100	1,233,076
2026-10-05	38.000	38.450	36.200	36.550	36.550	1,532,165
2026-10-02	37.600	38.200	36.100	36.800	36.800	672,318
2026-10-01	38.450	38.450	36.000	36.700	36.700	634,362
2026-09-30	38.000	38.450	36.100	37.750	37.750	1,182,833
2026-09-29	37.500	38.000	36.000	36.750	36.750	558,974
2026-09-28	37.650	38.400	35.900	36.000	36.000	1,247,726
2026-09-25	37.000	38.150	36.000	37.100	37.100	1,996,822
2026-09-24	38.550	38.550	36.350	36.350	36.350	1,304,500
2026-09-23	37.900	38.500	36.500	36.500	36.500	1,016,826
2026-09-22	37.850	38.500	36.950	37.300	37.300	419,675
2026-09-21	38.050	38.500	36.600	36.950	36.950	401,736
2026-09-18	38.450	38.500	37.100	37.150	37.150	738,070
2026-09-17	38.250	38.500	37.350	37.800	37.800	587,728
2026-09-16	37.500	39.000	36.264	37.350	37.350	1,782,327
2026-09-15	38.750	38.900	36.150	36.600	36.600	2,066,871
2026-09-14	38.050	39.050	36.750	36.950	36.950	1,567,319
2026-09-11	38.250	40.400	36.450	36.500	36.500	2,708,662
2026-09-10	39.000	40.950	38.300	38.500	38.500	910,045
2026-09-09	39.000	41.000	38.750	38.850	38.850	917,664
2026-09-08	39.650	41.000	39.000	39.600	39.600	1,994,028
2026-09-07	38.300	40.750	38.300	39.600	39.600	939,775
2026-09-04	39.400	40.000	37.500	39.550	39.550	2,204,604
2026-09-03	38.250	39.364	37.500	38.300	38.300	2,804,075
2026-09-02	40.650	42.700	38.150	38.150	38.150	3,800,433
2026-09-01	43.400	44.504	40.000	40.200	40.200	6,297,001
2026-08-28	42.050	43.050	40.916	41.750	41.750	2,174,358
2026-08-27	44.400	44.400	40.200	40.700	40.700	3,555,520
2026-08-26	46.250	46.250	43.050	43.500	43.500	3,127,386
2026-08-25	46.800	47.200	45.000	45.500	45.500	1,879,608
2026-08-24	48.000	48.500	45.050	45.750	45.750	2,021,284
2026-08-21	48.000	50.000	47.050	47.500	47.500	2,123,007
2026-08-20	51.000	53.000	47.750	49.100	49.100	3,831,165
2026-08-19	50.000	52.300	45.500	51.200	51.200	10,768,181
2026-08-18	44.000	47.700	44.000	45.900	45.900	1,775,450
2026-08-17	48.850	48.850	44.250	45.050	45.050	1,865,497
2026-08-14	47.200	48.500	45.550	46.550	46.550	1,030,005
2026-08-13	48.400	48.700	46.200	47.000	47.000	1,491,206
2026-08-12	48.700	51.000	47.430	48.400	48.400	1,966,024
2026-08-11	47.350	50.900	46.350	49.600	49.600	3,029,883
2026-08-10	47.000	50.000	47.000	48.900	48.900	2,661,917
2026-08-07	47.500	51.400	45.050	48.350	48.350	3,832,733
2026-08-06	44.500	47.000	42.050	47.000	47.000	2,677,208
2026-08-05	45.000	45.900	42.100	43.800	43.800	2,013,275
2026-08-04	39.050	44.000	39.050	44.000	44.000	4,785,627
2026-08-03	38.900	41.000	38.000	39.800	39.800	1,229,655
2026-07-31	37.050	39.700	37.050	38.900	38.900	1,057,150

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.