Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.300	2.600	2.300	2.550	2.550	3,541,091
2023-03-30	2.225	2.300	2.150	2.300	2.300	7,743,555
2023-03-29	2.280	2.280	2.190	2.200	2.200	3,114,997
2023-03-28	2.325	2.400	2.200	2.300	2.300	603,043
2023-03-27	2.166	2.400	2.166	2.325	2.325	3,356,173
2023-03-24	2.125	2.200	2.050	2.125	2.125	5,415,364
2023-03-23	2.100	2.180	2.050	2.125	2.125	1,474,525
2023-03-22	2.100	2.100	2.000	2.075	2.075	357,657
2023-03-21	2.175	2.220	2.032	2.100	2.100	1,476,869
2023-03-20	2.325	2.350	2.100	2.175	2.175	3,153,905
2023-03-17	2.325	2.364	2.250	2.325	2.325	1,290,844
2023-03-16	2.250	2.400	2.200	2.325	2.325	3,085,531
2023-03-15	2.300	2.400	2.130	2.250	2.250	5,646,867
2023-03-14	2.325	2.400	2.200	2.300	2.300	2,175,505
2023-03-13	2.430	2.430	2.100	2.300	2.300	7,815,351
2023-03-10	2.450	2.600	2.350	2.500	2.500	2,526,403
2023-03-09	2.467	2.467	2.400	2.450	2.450	4,154,015
2023-03-08	2.560	2.560	2.420	2.475	2.475	1,876,782
2023-03-07	2.575	2.620	2.500	2.575	2.575	5,330,518
2023-03-06	2.726	2.726	2.480	2.625	2.625	6,553,698
2023-03-03	2.775	2.835	2.700	2.750	2.750	1,094,342
2023-03-02	2.750	2.850	2.725	2.775	2.775	1,727,467
2023-03-01	2.750	2.850	2.615	2.850	2.850	7,680,152
2023-02-28	2.500	2.800	2.400	2.750	2.750	9,927,249
2023-02-27	2.625	2.800	2.260	2.500	2.500	10,667,673
2023-02-24	2.225	2.675	2.200	2.575	2.575	30,040,021
2023-02-23	2.100	2.280	2.100	2.225	2.225	6,597,153
2023-02-22	2.150	2.200	2.000	2.100	2.100	9,627,405
2023-02-21	2.050	2.200	2.000	2.150	2.150	8,936,901
2023-02-20	1.900	2.100	1.900	2.025	2.025	1,957,194
2023-02-17	1.875	1.950	1.690	1.900	1.900	4,564,319
2023-02-16	1.875	1.950	1.800	1.875	1.875	3,113,634
2023-02-15	1.850	1.900	1.800	1.875	1.875	2,168,018
2023-02-14	1.600	1.950	1.550	1.850	1.850	8,924,045
2023-02-13	1.625	1.650	1.550	1.550	1.550	1,356,687
2023-02-10	1.650	1.689	1.600	1.625	1.625	493,916
2023-02-09	1.675	1.750	1.600	1.650	1.650	1,146,381
2023-02-08	1.725	1.740	1.600	1.675	1.675	587,448
2023-02-07	1.650	1.800	1.600	1.725	1.725	8,985,328
2023-02-06	1.800	1.880	1.620	1.650	1.650	3,857,303
2023-02-03	1.725	1.800	1.650	1.700	1.700	3,331,415
2023-02-02	1.750	1.800	1.700	1.725	1.725	5,381,300
2023-02-01	1.800	1.805	1.700	1.750	1.750	1,302,015
2023-01-31	1.775	1.900	1.750	1.800	1.800	2,728,690
2023-01-30	1.875	2.000	1.700	1.750	1.750	4,790,390
2023-01-27	1.725	1.800	1.700	1.750	1.750	941,366
2023-01-26	1.750	1.750	1.700	1.725	1.725	4,308,321
2023-01-25	1.750	1.800	1.700	1.750	1.750	1,947,306
2023-01-24	1.850	1.900	1.723	1.750	1.750	3,122,202
2023-01-23	1.825	1.900	1.800	1.850	1.850	3,363,839
2023-01-20	1.825	1.900	1.820	1.825	1.825	453,914
2023-01-19	1.775	1.900	1.750	1.820	1.820	7,484,649
2023-01-18	1.800	1.844	1.740	1.740	1.740	6,115,785
2023-01-17	1.825	1.850	1.700	1.800	1.800	5,484,423
2023-01-16	1.800	1.900	1.746	1.825	1.825	1,787,295
2023-01-13	1.950	1.950	1.722	1.800	1.800	3,142,557
2023-01-12	2.100	2.200	1.822	1.925	1.925	3,875,285
2023-01-11	2.025	2.100	2.000	2.100	2.100	2,705,647
2023-01-10	1.950	2.166	1.900	2.025	2.025	8,384,373
2023-01-09	1.875	2.000	1.875	1.950	1.950	20,224,155

← NewerPage 16 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.