Empire Metals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.625	1.650	1.560	1.600	1.600	861,232
2023-06-29	1.650	1.700	1.550	1.625	1.625	1,030,443
2023-06-28	1.625	1.700	1.550	1.650	1.650	3,929,023
2023-06-27	1.675	1.675	1.600	1.620	1.620	1,586,522
2023-06-26	1.675	1.700	1.650	1.675	1.675	182,289
2023-06-23	1.690	1.690	1.650	1.675	1.675	765,579
2023-06-22	1.725	1.744	1.651	1.700	1.700	1,699,960
2023-06-21	1.775	1.800	1.715	1.725	1.725	534,033
2023-06-20	1.800	1.840	1.750	1.775	1.775	1,855,216
2023-06-19	1.775	1.970	1.700	1.815	1.815	3,109,663
2023-06-16	1.750	1.800	1.700	1.775	1.775	1,632,368
2023-06-15	1.775	1.800	1.701	1.750	1.750	1,989,288
2023-06-14	1.800	1.823	1.750	1.775	1.775	746,892
2023-06-13	1.750	1.825	1.750	1.800	1.800	3,176,946
2023-06-12	1.825	1.850	1.700	1.800	1.800	3,583,395
2023-06-09	1.900	1.900	1.812	1.825	1.825	3,807,625
2023-06-08	1.800	2.000	1.775	1.900	1.900	7,383,537
2023-06-07	1.970	1.970	1.750	1.855	1.855	9,189,013
2023-06-06	1.950	2.100	1.900	1.975	1.975	8,431,393
2023-06-05	2.250	2.280	1.942	2.050	2.050	12,043,184
2023-06-02	2.250	2.500	2.200	2.250	2.250	7,250,831
2023-06-01	2.475	2.550	2.200	2.250	2.250	14,521,260
2023-05-31	3.050	3.200	2.400	2.475	2.475	38,600,209
2023-05-30	2.025	3.200	2.000	3.050	3.050	73,760,110
2023-05-26	1.725	1.870	1.700	1.850	1.850	1,526,654
2023-05-25	1.700	1.750	1.650	1.725	1.725	968,695
2023-05-24	1.750	1.750	1.650	1.700	1.700	520,530
2023-05-23	1.750	1.800	1.738	1.750	1.750	396,902
2023-05-22	1.750	1.750	1.660	1.750	1.750	2,881,481
2023-05-19	1.750	1.750	1.700	1.750	1.750	423,699
2023-05-18	1.767	1.767	1.700	1.750	1.750	1,090,726
2023-05-17	1.775	1.775	1.756	1.775	1.775	235,334
2023-05-16	1.775	1.800	1.753	1.775	1.775	1,817,412
2023-05-15	1.790	1.790	1.751	1.775	1.775	371,177
2023-05-12	1.800	1.800	1.765	1.800	1.800	1,482,328
2023-05-11	1.775	1.820	1.750	1.800	1.800	2,756,109
2023-05-10	1.808	1.808	1.750	1.775	1.775	908,709
2023-05-09	1.825	1.850	1.765	1.825	1.825	955,896
2023-05-05	1.840	1.840	1.800	1.825	1.825	2,803,601
2023-05-04	1.950	1.950	1.855	1.875	1.875	4,386,368
2023-05-03	1.925	2.000	1.903	1.950	1.950	1,457,090
2023-05-02	1.950	1.972	1.900	1.925	1.925	522,641
2023-04-28	2.010	2.010	1.900	1.950	1.950	2,668,892
2023-04-27	2.175	2.200	1.860	2.050	2.050	5,803,850
2023-04-26	2.300	2.400	2.150	2.175	2.175	1,195,297
2023-04-25	2.225	2.233	2.180	2.225	2.225	1,499,467
2023-04-24	2.315	2.315	2.200	2.225	2.225	2,186,385
2023-04-21	2.325	2.330	2.300	2.325	2.325	806,598
2023-04-20	2.325	2.350	2.300	2.325	2.325	5,199,227
2023-04-19	2.550	2.575	2.300	2.325	2.325	7,262,406
2023-04-18	2.600	2.690	2.500	2.550	2.550	14,353,163
2023-04-17	2.525	2.700	2.500	2.600	2.600	7,147,223
2023-04-14	2.377	2.550	2.377	2.525	2.525	4,272,457
2023-04-13	2.350	2.400	2.220	2.350	2.350	2,429,996
2023-04-12	2.350	2.350	2.260	2.350	2.350	1,983,417
2023-04-11	2.350	2.400	2.300	2.325	2.325	3,062,616
2023-04-06	2.450	2.500	2.300	2.350	2.350	3,753,818
2023-04-05	2.450	2.500	2.400	2.450	2.450	1,894,775
2023-04-04	2.538	2.538	2.400	2.450	2.450	6,003,901
2023-04-03	2.550	2.690	2.484	2.610	2.610	3,087,179

← NewerPage 15 of 22 · 1,269 trading daysOlder →

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.