Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.875	2.000	1.875	1.950	1.950	20,224,155
2023-01-06	1.800	1.800	1.700	1.800	1.800	2,095,860
2023-01-05	1.800	1.900	1.700	1.800	1.800	3,362,912
2023-01-04	1.800	1.900	1.700	1.800	1.800	352,424
2023-01-03	1.650	1.900	1.600	1.800	1.800	5,052,631
2022-12-30	1.620	1.720	1.620	1.650	1.650	2,377,452
2022-12-29	1.575	1.650	1.536	1.575	1.575	86,740
2022-12-28	1.525	1.650	1.463	1.575	1.575	6,694,301
2022-12-23	1.550	1.600	1.450	1.525	1.525	2,337,128
2022-12-22	1.550	1.600	1.450	1.585	1.585	2,686,973
2022-12-21	1.600	1.600	1.480	1.550	1.550	5,292,343
2022-12-20	1.650	1.700	1.546	1.600	1.600	765,097
2022-12-19	1.600	1.650	1.550	1.650	1.650	2,895,909
2022-12-16	1.652	1.652	1.550	1.600	1.600	2,621,643
2022-12-15	1.750	1.770	1.655	1.700	1.700	1,447,564
2022-12-14	1.850	1.900	1.700	1.750	1.750	1,674,444
2022-12-13	1.850	1.950	1.767	1.850	1.850	10,489,193
2022-12-12	1.700	1.900	1.650	1.775	1.775	2,042,655
2022-12-09	1.525	1.788	1.450	1.700	1.700	3,320,814
2022-12-08	1.525	1.600	1.450	1.525	1.525	858,012
2022-12-07	1.550	1.600	1.444	1.525	1.525	2,155,221
2022-12-06	1.700	1.750	1.477	1.550	1.550	3,738,888
2022-12-05	1.700	1.750	1.650	1.700	1.700	770,543
2022-12-02	1.725	1.750	1.650	1.700	1.700	1,221,548
2022-12-01	1.725	1.800	1.614	1.725	1.725	843,653
2022-11-30	1.900	1.900	1.650	1.725	1.725	6,436,760
2022-11-29	1.925	1.925	1.822	1.900	1.900	2,036,416
2022-11-28	1.850	1.950	1.800	1.925	1.925	2,044,707
2022-11-25	1.850	1.900	1.800	1.850	1.850	3,981,336
2022-11-24	1.825	1.900	1.803	1.850	1.850	7,590,901
2022-11-23	1.875	1.950	1.750	1.825	1.825	3,467,572
2022-11-22	1.820	1.820	1.655	1.750	1.750	4,560,753
2022-11-21	1.750	2.000	1.750	1.850	1.850	6,679,766
2022-11-18	1.925	1.970	1.630	1.750	1.750	9,341,201
2022-11-17	1.500	2.000	1.500	1.925	1.925	18,294,850
2022-11-16	1.350	1.550	1.301	1.500	1.500	7,335,133
2022-11-15	1.275	1.353	1.250	1.350	1.350	3,645,183
2022-11-14	1.275	1.350	1.200	1.275	1.275	988,916
2022-11-11	1.325	1.350	1.200	1.275	1.275	8,918,760
2022-11-10	1.325	1.400	1.261	1.325	1.325	1,255,070
2022-11-09	1.325	1.360	1.200	1.325	1.325	2,914,545
2022-11-08	1.325	1.400	1.300	1.325	1.325	4,083,436
2022-11-07	1.375	1.500	1.300	1.325	1.325	5,402,593
2022-11-04	1.550	1.600	1.300	1.375	1.375	12,908,498
2022-11-03	1.650	1.875	1.400	1.600	1.600	29,010,464
2022-11-02	1.250	1.570	1.200	1.250	1.250	9,336,457
2022-11-01	1.375	1.410	1.150	1.250	1.250	5,836,052
2022-10-31	1.150	1.500	1.150	1.375	1.375	17,945,866
2022-10-28	1.150	1.200	1.000	1.150	1.150	9,838,215
2022-10-27	1.175	1.250	1.050	1.150	1.150	9,279,531
2022-10-26	1.150	1.400	1.120	1.250	1.250	23,573,188
2022-10-25	0.840	1.350	0.840	1.125	1.125	108,584,437
2022-10-24	0.775	0.795	0.752	0.775	0.775	416,224
2022-10-21	0.775	0.795	0.756	0.775	0.775	65,257
2022-10-20	0.775	0.800	0.750	0.775	0.775	231,929
2022-10-19	0.800	0.800	0.765	0.775	0.775	257,421
2022-10-18	0.775	0.850	0.750	0.800	0.800	2,853,790
2022-10-17	0.775	0.794	0.751	0.775	0.775	922,062
2022-10-14	0.775	0.788	0.750	0.775	0.775	1,771,191
2022-10-13	0.775	0.800	0.747	0.775	0.775	2,250,078

← NewerPage 17 of 22 · 1,270 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.