Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 11.000 | 11.200 | 10.500 | 10.950 | 10.950 | 2,040,361 |
| 2023-12-15 | 11.050 | 11.300 | 10.500 | 11.000 | 11.000 | 4,234,860 |
| 2023-12-14 | 10.850 | 11.500 | 10.500 | 11.050 | 11.050 | 3,086,255 |
| 2023-12-13 | 11.350 | 11.700 | 10.500 | 10.700 | 10.700 | 4,014,878 |
| 2023-12-12 | 11.550 | 11.900 | 11.000 | 11.400 | 11.400 | 3,586,798 |
| 2023-12-11 | 11.450 | 12.200 | 11.000 | 11.550 | 11.550 | 6,538,104 |
| 2023-12-08 | 10.300 | 12.500 | 10.183 | 11.500 | 11.500 | 8,127,221 |
| 2023-12-07 | 9.350 | 10.500 | 9.080 | 10.500 | 10.500 | 5,781,165 |
| 2023-12-06 | 9.800 | 10.000 | 8.575 | 9.350 | 9.350 | 9,185,485 |
| 2023-12-05 | 10.650 | 10.800 | 9.500 | 9.800 | 9.800 | 7,139,006 |
| 2023-12-04 | 10.625 | 11.700 | 10.500 | 10.750 | 10.750 | 9,977,892 |
| 2023-12-01 | 11.250 | 11.500 | 10.250 | 10.700 | 10.700 | 17,239,863 |
| 2023-11-30 | 10.800 | 12.200 | 10.132 | 11.300 | 11.300 | 20,750,862 |
| 2023-11-29 | 9.250 | 11.900 | 9.200 | 10.800 | 10.800 | 34,809,862 |
| 2023-11-28 | 7.950 | 8.769 | 7.700 | 8.600 | 8.600 | 13,754,397 |
| 2023-11-27 | 7.000 | 8.500 | 6.900 | 8.260 | 8.260 | 17,537,549 |
| 2023-11-24 | 6.200 | 7.165 | 6.200 | 7.000 | 7.000 | 12,257,854 |
| 2023-11-23 | 5.750 | 6.500 | 5.575 | 6.200 | 6.200 | 12,243,466 |
| 2023-11-22 | 5.600 | 5.800 | 5.120 | 5.800 | 5.800 | 3,392,047 |
| 2023-11-21 | 5.850 | 5.900 | 5.400 | 5.600 | 5.600 | 3,520,019 |
| 2023-11-20 | 5.650 | 6.191 | 5.500 | 5.800 | 5.800 | 13,693,047 |
| 2023-11-17 | 5.050 | 5.800 | 4.900 | 5.580 | 5.580 | 5,330,285 |
| 2023-11-16 | 5.200 | 5.300 | 5.000 | 5.050 | 5.050 | 2,651,834 |
| 2023-11-15 | 4.950 | 5.300 | 4.800 | 5.300 | 5.300 | 7,869,830 |
| 2023-11-14 | 4.950 | 5.100 | 4.700 | 4.950 | 4.950 | 6,072,028 |
| 2023-11-13 | 4.620 | 5.100 | 4.620 | 4.950 | 4.950 | 10,801,043 |
| 2023-11-10 | 4.300 | 4.700 | 4.200 | 4.450 | 4.450 | 5,563,962 |
| 2023-11-09 | 4.300 | 4.400 | 4.210 | 4.300 | 4.300 | 4,715,548 |
| 2023-11-08 | 4.300 | 4.400 | 4.210 | 4.300 | 4.300 | 877,596 |
| 2023-11-07 | 4.450 | 4.600 | 4.200 | 4.300 | 4.300 | 2,874,713 |
| 2023-11-06 | 4.450 | 4.710 | 4.330 | 4.450 | 4.450 | 1,724,771 |
| 2023-11-03 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 1,706,001 |
| 2023-11-02 | 4.400 | 4.500 | 4.320 | 4.400 | 4.400 | 1,535,183 |
| 2023-11-01 | 4.450 | 4.800 | 4.330 | 4.400 | 4.400 | 2,834,211 |
| 2023-10-31 | 4.550 | 4.700 | 4.300 | 4.450 | 4.450 | 4,970,847 |
| 2023-10-30 | 4.100 | 4.700 | 4.000 | 4.550 | 4.550 | 13,431,766 |
| 2023-10-27 | 3.900 | 4.200 | 3.800 | 4.100 | 4.100 | 5,002,593 |
| 2023-10-26 | 4.050 | 4.200 | 3.800 | 3.900 | 3.900 | 2,188,965 |
| 2023-10-25 | 3.850 | 4.190 | 3.700 | 3.910 | 3.910 | 7,239,595 |
| 2023-10-24 | 3.600 | 3.900 | 3.500 | 3.750 | 3.750 | 2,038,311 |
| 2023-10-23 | 3.700 | 3.800 | 3.535 | 3.600 | 3.600 | 1,503,683 |
| 2023-10-20 | 3.600 | 3.900 | 3.500 | 3.700 | 3.700 | 10,027,808 |
| 2023-10-19 | 3.900 | 4.000 | 3.536 | 3.900 | 3.900 | 4,319,198 |
| 2023-10-18 | 4.150 | 4.300 | 3.820 | 3.900 | 3.900 | 1,327,368 |
| 2023-10-17 | 4.150 | 4.300 | 3.950 | 4.200 | 4.200 | 5,024,741 |
| 2023-10-16 | 3.900 | 4.200 | 3.800 | 4.150 | 4.150 | 2,523,789 |
| 2023-10-13 | 3.900 | 4.100 | 3.800 | 3.900 | 3.900 | 2,111,480 |
| 2023-10-12 | 4.200 | 4.200 | 3.800 | 3.900 | 3.900 | 2,812,085 |
| 2023-10-11 | 3.900 | 4.400 | 3.800 | 4.200 | 4.200 | 3,756,257 |
| 2023-10-10 | 3.950 | 4.040 | 3.800 | 3.900 | 3.900 | 543,687 |
| 2023-10-09 | 3.750 | 4.100 | 3.535 | 3.950 | 3.950 | 4,523,921 |
| 2023-10-06 | 3.900 | 4.000 | 3.675 | 3.750 | 3.750 | 8,929,040 |
| 2023-10-05 | 3.850 | 4.100 | 3.750 | 3.900 | 3.900 | 2,451,336 |
| 2023-10-04 | 4.000 | 4.100 | 3.752 | 3.850 | 3.850 | 3,492,808 |
| 2023-10-03 | 4.200 | 4.300 | 3.900 | 4.000 | 4.000 | 2,802,733 |
| 2023-10-02 | 4.300 | 4.305 | 4.200 | 4.200 | 4.200 | 1,263,831 |
| 2023-09-29 | 4.250 | 4.400 | 4.200 | 4.300 | 4.300 | 2,592,138 |
| 2023-09-28 | 4.300 | 4.400 | 4.100 | 4.200 | 4.200 | 2,962,523 |
| 2023-09-27 | 4.300 | 4.600 | 4.200 | 4.250 | 4.250 | 4,075,573 |
| 2023-09-26 | 4.200 | 4.400 | 4.100 | 4.300 | 4.300 | 6,808,478 |
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.