Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.350 | 12.450 | 10.727 | 11.150 | 11.150 | 6,476,449 |
| 2024-06-11 | 11.500 | 12.000 | 11.000 | 11.300 | 11.300 | 1,889,042 |
| 2024-06-10 | 12.050 | 12.400 | 11.000 | 11.600 | 11.600 | 7,136,135 |
| 2024-06-07 | 12.400 | 12.800 | 11.500 | 12.050 | 12.050 | 3,510,101 |
| 2024-06-06 | 12.250 | 12.800 | 11.600 | 12.200 | 12.200 | 4,421,665 |
| 2024-06-05 | 11.250 | 12.600 | 11.000 | 12.150 | 12.150 | 13,928,496 |
| 2024-06-04 | 10.150 | 11.000 | 10.000 | 10.350 | 10.350 | 4,647,604 |
| 2024-06-03 | 9.600 | 10.500 | 9.300 | 10.150 | 10.150 | 5,391,099 |
| 2024-05-31 | 9.350 | 9.900 | 9.220 | 9.600 | 9.600 | 1,584,801 |
| 2024-05-30 | 9.050 | 9.600 | 8.944 | 9.350 | 9.350 | 1,395,749 |
| 2024-05-29 | 9.350 | 9.500 | 8.600 | 9.050 | 9.050 | 2,088,189 |
| 2024-05-28 | 9.700 | 10.100 | 9.000 | 9.350 | 9.350 | 2,194,216 |
| 2024-05-24 | 9.500 | 9.550 | 9.035 | 9.350 | 9.350 | 774,396 |
| 2024-05-23 | 9.450 | 9.700 | 9.222 | 9.500 | 9.500 | 1,282,511 |
| 2024-05-22 | 9.600 | 9.722 | 9.000 | 9.450 | 9.450 | 1,737,196 |
| 2024-05-21 | 9.950 | 10.500 | 9.200 | 9.600 | 9.600 | 1,969,544 |
| 2024-05-20 | 9.650 | 10.500 | 9.366 | 9.900 | 9.900 | 3,386,359 |
| 2024-05-17 | 9.350 | 10.000 | 9.000 | 9.750 | 9.750 | 3,146,488 |
| 2024-05-16 | 9.100 | 9.900 | 8.800 | 9.350 | 9.350 | 5,008,432 |
| 2024-05-15 | 10.050 | 10.500 | 8.710 | 9.100 | 9.100 | 6,745,217 |
| 2024-05-14 | 8.400 | 9.700 | 8.300 | 9.250 | 9.250 | 5,781,200 |
| 2024-05-13 | 7.700 | 8.800 | 7.500 | 8.360 | 8.360 | 5,513,921 |
| 2024-05-10 | 7.250 | 7.900 | 7.080 | 7.700 | 7.700 | 2,595,873 |
| 2024-05-09 | 6.850 | 7.500 | 6.700 | 7.250 | 7.250 | 1,010,559 |
| 2024-05-08 | 6.900 | 7.000 | 6.500 | 6.850 | 6.850 | 891,567 |
| 2024-05-07 | 7.000 | 7.200 | 6.660 | 6.900 | 6.900 | 1,976,365 |
| 2024-05-03 | 6.950 | 7.200 | 6.600 | 7.000 | 7.000 | 2,233,602 |
| 2024-05-02 | 6.850 | 7.200 | 6.500 | 6.950 | 6.950 | 1,491,819 |
| 2024-05-01 | 7.200 | 7.400 | 6.750 | 6.850 | 6.850 | 2,403,083 |
| 2024-04-30 | 7.400 | 7.500 | 7.000 | 7.260 | 7.260 | 3,141,169 |
| 2024-04-29 | 7.700 | 8.000 | 7.200 | 7.400 | 7.400 | 1,651,581 |
| 2024-04-26 | 7.500 | 8.000 | 7.500 | 7.700 | 7.700 | 2,637,307 |
| 2024-04-25 | 7.900 | 8.200 | 7.500 | 7.760 | 7.760 | 3,393,467 |
| 2024-04-24 | 7.550 | 7.800 | 7.355 | 7.450 | 7.450 | 1,578,287 |
| 2024-04-23 | 7.650 | 7.900 | 7.300 | 7.550 | 7.550 | 2,159,084 |
| 2024-04-22 | 7.950 | 8.200 | 7.300 | 7.650 | 7.650 | 510,694 |
| 2024-04-19 | 7.650 | 8.300 | 7.600 | 8.000 | 8.000 | 2,874,466 |
| 2024-04-18 | 7.850 | 8.000 | 7.375 | 7.700 | 7.700 | 4,223,219 |
| 2024-04-17 | 7.500 | 8.200 | 7.300 | 7.750 | 7.750 | 3,530,150 |
| 2024-04-16 | 7.550 | 7.800 | 7.200 | 7.500 | 7.500 | 1,605,512 |
| 2024-04-15 | 7.750 | 7.830 | 7.100 | 7.550 | 7.550 | 5,353,857 |
| 2024-04-12 | 7.850 | 8.200 | 7.500 | 7.750 | 7.750 | 2,726,846 |
| 2024-04-11 | 8.050 | 8.200 | 7.500 | 7.850 | 7.850 | 2,336,008 |
| 2024-04-10 | 8.200 | 8.400 | 7.852 | 8.050 | 8.050 | 1,893,196 |
| 2024-04-09 | 8.100 | 8.400 | 7.500 | 8.200 | 8.200 | 3,300,229 |
| 2024-04-08 | 8.250 | 8.770 | 7.800 | 8.400 | 8.400 | 4,347,508 |
| 2024-04-05 | 8.250 | 8.500 | 7.700 | 8.250 | 8.250 | 5,628,068 |
| 2024-04-04 | 7.700 | 8.800 | 7.500 | 8.250 | 8.250 | 7,416,093 |
| 2024-04-03 | 7.050 | 7.800 | 6.800 | 7.600 | 7.600 | 3,048,295 |
| 2024-04-02 | 7.000 | 7.500 | 6.800 | 7.050 | 7.050 | 2,875,527 |
| 2024-03-28 | 6.550 | 7.200 | 6.300 | 7.000 | 7.000 | 9,088,266 |
| 2024-03-27 | 7.150 | 7.300 | 6.210 | 6.400 | 6.400 | 10,592,874 |
| 2024-03-26 | 7.000 | 7.100 | 6.500 | 6.900 | 6.900 | 6,527,434 |
| 2024-03-25 | 7.400 | 7.500 | 6.700 | 7.000 | 7.000 | 4,836,011 |
| 2024-03-22 | 7.350 | 7.650 | 7.200 | 7.500 | 7.500 | 7,858,120 |
| 2024-03-21 | 8.050 | 8.200 | 7.100 | 7.400 | 7.400 | 8,242,299 |
| 2024-03-20 | 8.100 | 8.600 | 7.825 | 8.050 | 8.050 | 3,763,813 |
| 2024-03-19 | 9.300 | 9.700 | 8.000 | 8.100 | 8.100 | 10,266,754 |
| 2024-03-18 | 8.750 | 10.000 | 8.642 | 9.260 | 9.260 | 7,366,431 |
| 2024-03-15 | 8.250 | 9.000 | 8.000 | 8.600 | 8.600 | 3,419,689 |
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.