Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.250 | 9.000 | 8.000 | 8.200 | 8.200 | 2,637,132 |
| 2024-03-13 | 7.500 | 8.500 | 7.422 | 8.250 | 8.250 | 6,617,002 |
| 2024-03-12 | 7.800 | 7.900 | 7.200 | 7.500 | 7.500 | 4,812,102 |
| 2024-03-11 | 8.350 | 8.500 | 7.200 | 7.800 | 7.800 | 9,994,034 |
| 2024-03-08 | 8.750 | 9.000 | 8.100 | 8.440 | 8.440 | 4,582,437 |
| 2024-03-07 | 8.750 | 9.200 | 8.100 | 8.900 | 8.900 | 5,476,663 |
| 2024-03-06 | 9.450 | 9.700 | 8.500 | 8.750 | 8.750 | 5,322,327 |
| 2024-03-05 | 9.300 | 10.700 | 9.300 | 9.550 | 9.550 | 15,540,749 |
| 2024-03-04 | 9.000 | 9.100 | 8.300 | 8.600 | 8.600 | 5,405,560 |
| 2024-03-01 | 9.150 | 9.300 | 8.700 | 9.000 | 9.000 | 6,532,401 |
| 2024-02-29 | 9.700 | 9.700 | 9.000 | 9.100 | 9.100 | 3,778,901 |
| 2024-02-28 | 9.550 | 9.600 | 9.300 | 9.400 | 9.400 | 5,149,579 |
| 2024-02-27 | 9.750 | 10.000 | 9.200 | 9.550 | 9.550 | 3,156,653 |
| 2024-02-26 | 10.100 | 10.500 | 9.600 | 9.600 | 9.600 | 3,072,239 |
| 2024-02-23 | 9.800 | 10.500 | 9.783 | 10.000 | 10.000 | 5,491,180 |
| 2024-02-22 | 9.950 | 10.300 | 9.288 | 9.800 | 9.800 | 3,277,784 |
| 2024-02-21 | 10.000 | 10.500 | 9.600 | 9.950 | 9.950 | 3,017,818 |
| 2024-02-20 | 9.450 | 10.300 | 9.300 | 10.000 | 10.000 | 2,331,664 |
| 2024-02-19 | 9.200 | 9.800 | 8.700 | 9.450 | 9.450 | 3,715,573 |
| 2024-02-16 | 9.400 | 9.589 | 9.000 | 9.200 | 9.200 | 1,582,559 |
| 2024-02-15 | 9.750 | 9.800 | 9.200 | 9.400 | 9.400 | 3,522,955 |
| 2024-02-14 | 9.750 | 10.080 | 9.500 | 9.750 | 9.750 | 1,338,041 |
| 2024-02-13 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 4,020,052 |
| 2024-02-12 | 9.050 | 10.500 | 8.900 | 10.000 | 10.000 | 3,974,703 |
| 2024-02-09 | 9.700 | 9.900 | 8.910 | 9.000 | 9.000 | 3,962,526 |
| 2024-02-08 | 9.650 | 10.200 | 9.500 | 9.700 | 9.700 | 2,902,191 |
| 2024-02-07 | 10.000 | 10.100 | 9.400 | 9.650 | 9.650 | 3,173,367 |
| 2024-02-06 | 9.750 | 10.500 | 9.656 | 10.000 | 10.000 | 2,374,881 |
| 2024-02-05 | 10.500 | 10.500 | 9.300 | 9.700 | 9.700 | 5,383,404 |
| 2024-02-02 | 10.050 | 10.500 | 9.957 | 10.000 | 10.000 | 3,763,827 |
| 2024-02-01 | 10.500 | 10.880 | 9.800 | 10.000 | 10.000 | 3,134,810 |
| 2024-01-31 | 9.950 | 11.000 | 9.700 | 10.500 | 10.500 | 3,085,558 |
| 2024-01-30 | 10.350 | 10.660 | 9.500 | 10.200 | 10.200 | 6,116,800 |
| 2024-01-29 | 10.150 | 10.975 | 9.060 | 10.500 | 10.500 | 8,572,259 |
| 2024-01-26 | 10.800 | 10.800 | 9.600 | 10.100 | 10.100 | 4,395,515 |
| 2024-01-25 | 11.400 | 11.500 | 10.600 | 10.800 | 10.800 | 4,024,708 |
| 2024-01-24 | 11.500 | 11.700 | 11.000 | 11.350 | 11.350 | 3,022,409 |
| 2024-01-23 | 12.000 | 12.200 | 11.200 | 11.500 | 11.500 | 6,903,410 |
| 2024-01-22 | 11.650 | 13.000 | 11.000 | 11.900 | 11.900 | 14,705,305 |
| 2024-01-19 | 11.050 | 11.400 | 10.300 | 10.600 | 10.600 | 6,063,532 |
| 2024-01-18 | 12.100 | 12.370 | 10.833 | 11.000 | 11.000 | 5,471,338 |
| 2024-01-17 | 12.700 | 13.000 | 12.110 | 12.300 | 12.300 | 3,395,897 |
| 2024-01-16 | 12.400 | 12.900 | 12.000 | 12.800 | 12.800 | 3,628,473 |
| 2024-01-15 | 12.800 | 13.100 | 12.200 | 12.350 | 12.350 | 3,182,399 |
| 2024-01-12 | 13.000 | 13.200 | 12.525 | 12.800 | 12.800 | 3,765,265 |
| 2024-01-11 | 13.500 | 13.800 | 12.500 | 13.000 | 13.000 | 6,380,423 |
| 2024-01-10 | 13.350 | 13.800 | 12.770 | 13.350 | 13.350 | 6,483,133 |
| 2024-01-09 | 13.250 | 14.500 | 12.651 | 13.400 | 13.400 | 17,540,666 |
| 2024-01-08 | 11.750 | 13.500 | 11.600 | 13.300 | 13.300 | 14,395,074 |
| 2024-01-05 | 11.250 | 12.000 | 11.000 | 11.700 | 11.700 | 8,694,643 |
| 2024-01-04 | 10.850 | 11.200 | 10.500 | 11.050 | 11.050 | 7,049,068 |
| 2024-01-03 | 10.975 | 11.200 | 10.500 | 10.900 | 10.900 | 5,362,010 |
| 2024-01-02 | 10.225 | 12.000 | 10.200 | 11.000 | 11.000 | 14,405,811 |
| 2023-12-29 | 9.250 | 9.700 | 9.000 | 9.300 | 9.300 | 954,499 |
| 2023-12-28 | 9.700 | 9.700 | 9.000 | 9.250 | 9.250 | 1,613,875 |
| 2023-12-27 | 8.850 | 9.900 | 8.600 | 9.700 | 9.700 | 3,780,839 |
| 2023-12-22 | 9.200 | 9.300 | 8.610 | 8.850 | 8.850 | 2,103,806 |
| 2023-12-21 | 9.550 | 10.000 | 8.800 | 9.200 | 9.200 | 7,292,329 |
| 2023-12-20 | 10.700 | 10.900 | 9.515 | 9.700 | 9.700 | 7,570,084 |
| 2023-12-19 | 11.350 | 11.800 | 10.200 | 10.700 | 10.700 | 6,675,683 |
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.