Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 4.150 | 4.300 | 4.000 | 4.200 | 4.200 | 22,867,958 |
| 2023-09-22 | 4.350 | 4.514 | 4.100 | 4.350 | 4.350 | 2,012,953 |
| 2023-09-21 | 4.700 | 4.800 | 4.300 | 4.350 | 4.350 | 2,703,526 |
| 2023-09-20 | 5.000 | 5.100 | 4.625 | 4.800 | 4.800 | 2,833,772 |
| 2023-09-19 | 4.800 | 5.200 | 4.700 | 5.100 | 5.100 | 4,582,054 |
| 2023-09-18 | 4.700 | 4.900 | 4.500 | 4.800 | 4.800 | 2,105,949 |
| 2023-09-15 | 4.600 | 4.780 | 4.400 | 4.700 | 4.700 | 2,685,373 |
| 2023-09-14 | 4.850 | 4.900 | 4.400 | 4.600 | 4.600 | 4,517,462 |
| 2023-09-13 | 5.500 | 5.700 | 4.810 | 4.850 | 4.850 | 6,961,919 |
| 2023-09-12 | 5.100 | 5.400 | 4.900 | 5.250 | 5.250 | 3,515,244 |
| 2023-09-11 | 4.650 | 5.145 | 4.500 | 5.100 | 5.100 | 4,415,826 |
| 2023-09-08 | 4.700 | 4.800 | 4.400 | 4.650 | 4.650 | 4,594,857 |
| 2023-09-07 | 4.750 | 4.900 | 4.578 | 4.700 | 4.700 | 1,564,208 |
| 2023-09-06 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 723,347 |
| 2023-09-05 | 4.700 | 4.900 | 4.600 | 4.750 | 4.750 | 1,015,633 |
| 2023-09-04 | 4.550 | 4.800 | 4.400 | 4.700 | 4.700 | 2,520,978 |
| 2023-09-01 | 4.700 | 4.900 | 4.400 | 4.550 | 4.550 | 2,260,791 |
| 2023-08-31 | 5.050 | 5.200 | 4.500 | 4.740 | 4.740 | 5,175,695 |
| 2023-08-30 | 5.200 | 5.300 | 4.903 | 5.050 | 5.050 | 3,624,811 |
| 2023-08-29 | 5.450 | 5.820 | 5.000 | 5.180 | 5.180 | 11,123,016 |
| 2023-08-25 | 5.300 | 5.690 | 5.200 | 5.300 | 5.300 | 5,329,281 |
| 2023-08-24 | 4.950 | 5.400 | 4.900 | 5.300 | 5.300 | 3,904,328 |
| 2023-08-23 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 1,085,348 |
| 2023-08-22 | 5.200 | 5.400 | 4.928 | 5.000 | 5.000 | 6,484,893 |
| 2023-08-21 | 4.750 | 5.498 | 4.600 | 5.200 | 5.200 | 7,782,945 |
| 2023-08-18 | 4.600 | 5.000 | 4.525 | 4.750 | 4.750 | 5,401,596 |
| 2023-08-17 | 4.200 | 4.690 | 4.100 | 4.600 | 4.600 | 2,084,328 |
| 2023-08-16 | 4.250 | 4.400 | 4.100 | 4.200 | 4.200 | 644,012 |
| 2023-08-15 | 4.450 | 4.600 | 4.100 | 4.250 | 4.250 | 2,129,335 |
| 2023-08-14 | 4.350 | 4.580 | 4.200 | 4.450 | 4.450 | 2,656,822 |
| 2023-08-11 | 4.500 | 4.600 | 4.205 | 4.250 | 4.250 | 2,899,565 |
| 2023-08-10 | 4.500 | 4.500 | 4.310 | 4.500 | 4.500 | 1,046,172 |
| 2023-08-09 | 4.600 | 4.790 | 4.500 | 4.600 | 4.600 | 3,118,201 |
| 2023-08-08 | 4.450 | 4.680 | 4.200 | 4.450 | 4.450 | 7,148,694 |
| 2023-08-07 | 4.500 | 4.570 | 4.200 | 4.450 | 4.450 | 3,458,251 |
| 2023-08-04 | 4.500 | 4.800 | 4.400 | 4.500 | 4.500 | 4,864,486 |
| 2023-08-03 | 4.500 | 4.650 | 4.200 | 4.500 | 4.500 | 4,327,396 |
| 2023-08-02 | 4.950 | 5.100 | 4.400 | 4.540 | 4.540 | 11,066,166 |
| 2023-08-01 | 4.500 | 5.100 | 4.400 | 4.810 | 4.810 | 5,774,626 |
| 2023-07-31 | 4.200 | 4.600 | 3.900 | 4.500 | 4.500 | 5,269,910 |
| 2023-07-28 | 4.500 | 4.600 | 4.100 | 4.200 | 4.200 | 5,099,566 |
| 2023-07-27 | 4.750 | 4.800 | 4.300 | 4.500 | 4.500 | 8,227,508 |
| 2023-07-26 | 5.000 | 5.300 | 4.400 | 4.740 | 4.740 | 15,262,736 |
| 2023-07-25 | 4.400 | 5.100 | 4.300 | 4.900 | 4.900 | 18,861,710 |
| 2023-07-24 | 3.900 | 4.500 | 3.900 | 4.490 | 4.490 | 9,572,056 |
| 2023-07-21 | 4.000 | 4.300 | 3.800 | 3.900 | 3.900 | 16,270,813 |
| 2023-07-20 | 3.500 | 4.098 | 3.300 | 4.000 | 4.000 | 9,600,288 |
| 2023-07-19 | 3.300 | 3.500 | 3.100 | 3.500 | 3.500 | 6,804,335 |
| 2023-07-18 | 3.375 | 3.600 | 3.100 | 3.300 | 3.300 | 20,728,965 |
| 2023-07-17 | 2.850 | 3.500 | 2.800 | 3.400 | 3.400 | 28,714,726 |
| 2023-07-14 | 2.450 | 2.879 | 2.400 | 2.800 | 2.800 | 8,476,857 |
| 2023-07-13 | 2.450 | 2.600 | 2.300 | 2.450 | 2.450 | 959,751 |
| 2023-07-12 | 2.600 | 2.800 | 2.400 | 2.500 | 2.500 | 7,186,931 |
| 2023-07-11 | 2.300 | 2.650 | 2.300 | 2.600 | 2.600 | 18,074,893 |
| 2023-07-10 | 2.250 | 2.300 | 2.126 | 2.250 | 2.250 | 2,969,009 |
| 2023-07-07 | 2.300 | 2.400 | 2.122 | 2.250 | 2.250 | 1,713,476 |
| 2023-07-06 | 2.275 | 2.400 | 2.100 | 2.300 | 2.300 | 2,453,097 |
| 2023-07-05 | 2.200 | 2.516 | 2.200 | 2.325 | 2.325 | 15,151,743 |
| 2023-07-04 | 1.875 | 2.250 | 1.800 | 2.175 | 2.175 | 14,685,585 |
| 2023-07-03 | 1.825 | 2.100 | 1.700 | 1.875 | 1.875 | 9,366,078 |
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.