Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.000 | 7.500 | 6.800 | 7.250 | 7.250 | 1,662,934 |
| 2024-09-04 | 7.200 | 7.500 | 6.900 | 7.000 | 7.000 | 2,071,520 |
| 2024-09-03 | 7.200 | 7.300 | 6.900 | 7.000 | 7.000 | 1,182,779 |
| 2024-09-02 | 7.250 | 7.400 | 6.900 | 7.200 | 7.200 | 1,207,076 |
| 2024-08-30 | 7.550 | 7.690 | 7.055 | 7.200 | 7.200 | 3,944,768 |
| 2024-08-29 | 8.050 | 8.500 | 7.400 | 7.550 | 7.550 | 6,234,634 |
| 2024-08-28 | 8.100 | 8.200 | 7.900 | 8.050 | 8.050 | 1,274,404 |
| 2024-08-27 | 8.350 | 8.880 | 8.100 | 8.180 | 8.180 | 2,165,915 |
| 2024-08-23 | 8.200 | 8.680 | 8.100 | 8.350 | 8.350 | 1,575,660 |
| 2024-08-22 | 8.600 | 9.000 | 8.000 | 8.200 | 8.200 | 5,098,804 |
| 2024-08-21 | 8.300 | 8.400 | 8.000 | 8.050 | 8.050 | 3,392,064 |
| 2024-08-20 | 8.450 | 8.680 | 8.100 | 8.300 | 8.300 | 1,547,152 |
| 2024-08-19 | 8.100 | 8.900 | 7.900 | 8.450 | 8.450 | 3,285,119 |
| 2024-08-16 | 7.350 | 8.500 | 7.200 | 8.100 | 8.100 | 3,999,439 |
| 2024-08-15 | 7.100 | 7.500 | 7.000 | 7.350 | 7.350 | 1,724,592 |
| 2024-08-14 | 6.900 | 7.200 | 6.840 | 7.100 | 7.100 | 767,098 |
| 2024-08-13 | 7.050 | 7.100 | 6.800 | 6.900 | 6.900 | 1,340,406 |
| 2024-08-12 | 7.000 | 7.200 | 6.900 | 7.050 | 7.050 | 2,977,918 |
| 2024-08-09 | 6.900 | 7.100 | 6.600 | 7.000 | 7.000 | 5,503,750 |
| 2024-08-08 | 7.050 | 7.200 | 6.800 | 6.840 | 6.840 | 1,473,607 |
| 2024-08-07 | 6.900 | 7.240 | 6.900 | 7.240 | 7.240 | 712,633 |
| 2024-08-06 | 6.950 | 7.200 | 6.700 | 7.000 | 7.000 | 799,249 |
| 2024-08-05 | 7.000 | 7.500 | 6.700 | 6.900 | 6.900 | 4,514,490 |
| 2024-08-02 | 7.150 | 7.240 | 6.744 | 7.040 | 7.040 | 2,409,828 |
| 2024-08-01 | 7.450 | 7.600 | 7.000 | 7.150 | 7.150 | 2,862,401 |
| 2024-07-31 | 7.650 | 7.800 | 7.203 | 7.450 | 7.450 | 2,202,548 |
| 2024-07-30 | 7.200 | 8.200 | 7.172 | 7.650 | 7.650 | 4,807,312 |
| 2024-07-29 | 7.250 | 7.500 | 7.000 | 7.300 | 7.300 | 1,550,687 |
| 2024-07-26 | 7.115 | 7.400 | 7.115 | 7.250 | 7.250 | 1,613,587 |
| 2024-07-25 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 918,046 |
| 2024-07-24 | 7.150 | 7.400 | 7.000 | 7.140 | 7.140 | 830,415 |
| 2024-07-23 | 7.400 | 7.600 | 7.037 | 7.150 | 7.150 | 2,485,656 |
| 2024-07-22 | 7.550 | 7.600 | 7.200 | 7.400 | 7.400 | 2,584,579 |
| 2024-07-19 | 7.700 | 7.900 | 7.400 | 7.600 | 7.600 | 2,684,602 |
| 2024-07-18 | 7.950 | 8.000 | 7.700 | 7.800 | 7.800 | 1,556,066 |
| 2024-07-17 | 7.900 | 8.200 | 7.600 | 7.950 | 7.950 | 2,552,064 |
| 2024-07-16 | 7.800 | 8.250 | 7.667 | 7.900 | 7.900 | 1,539,709 |
| 2024-07-15 | 7.700 | 8.000 | 7.500 | 7.800 | 7.800 | 792,853 |
| 2024-07-12 | 7.850 | 8.000 | 7.550 | 7.880 | 7.880 | 2,150,976 |
| 2024-07-11 | 7.900 | 8.000 | 7.715 | 7.850 | 7.850 | 903,543 |
| 2024-07-10 | 8.000 | 8.200 | 7.800 | 7.900 | 7.900 | 2,603,188 |
| 2024-07-09 | 8.300 | 8.500 | 7.835 | 8.000 | 8.000 | 2,865,752 |
| 2024-07-08 | 9.000 | 9.200 | 8.100 | 8.100 | 8.100 | 3,318,756 |
| 2024-07-05 | 8.450 | 9.360 | 8.300 | 8.800 | 8.800 | 4,813,214 |
| 2024-07-04 | 8.250 | 8.600 | 8.100 | 8.450 | 8.450 | 1,704,054 |
| 2024-07-03 | 8.050 | 8.400 | 7.900 | 8.250 | 8.250 | 1,390,003 |
| 2024-07-02 | 7.950 | 8.200 | 7.860 | 8.050 | 8.050 | 1,697,457 |
| 2024-07-01 | 7.950 | 8.100 | 7.800 | 7.950 | 7.950 | 1,951,342 |
| 2024-06-28 | 8.200 | 8.400 | 7.860 | 7.950 | 7.950 | 2,871,254 |
| 2024-06-27 | 8.000 | 8.500 | 8.000 | 8.200 | 8.200 | 2,922,277 |
| 2024-06-26 | 8.400 | 8.583 | 7.700 | 8.000 | 8.000 | 7,502,374 |
| 2024-06-25 | 9.000 | 9.300 | 8.100 | 8.400 | 8.400 | 3,138,755 |
| 2024-06-24 | 9.150 | 9.700 | 8.700 | 8.880 | 8.880 | 3,255,728 |
| 2024-06-21 | 8.750 | 9.500 | 8.700 | 9.150 | 9.150 | 1,451,727 |
| 2024-06-20 | 9.300 | 9.500 | 8.500 | 8.750 | 8.750 | 2,772,464 |
| 2024-06-19 | 8.950 | 9.390 | 8.700 | 9.300 | 9.300 | 1,577,860 |
| 2024-06-18 | 9.350 | 9.500 | 8.700 | 9.200 | 9.200 | 2,375,725 |
| 2024-06-17 | 9.800 | 10.300 | 9.000 | 9.350 | 9.350 | 2,596,087 |
| 2024-06-14 | 10.300 | 10.500 | 9.500 | 9.800 | 9.800 | 5,975,912 |
| 2024-06-13 | 11.150 | 11.300 | 10.000 | 10.500 | 10.500 | 3,302,599 |
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.