Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.825	0.850	0.783	0.825	0.825	4,821,586
2022-10-10	0.825	0.829	0.800	0.825	0.825	406,840
2022-10-07	0.850	0.900	0.783	0.825	0.825	1,101,766
2022-10-06	0.850	0.850	0.810	0.850	0.850	190,925
2022-10-05	0.850	0.900	0.800	0.850	0.850	943,599
2022-10-04	0.850	0.900	0.820	0.850	0.850	2,201,155
2022-10-03	0.849	0.874	0.849	0.850	0.850	892,518
2022-09-30	0.850	0.850	0.815	0.850	0.850	735,150
2022-09-29	0.925	0.925	0.810	0.875	0.875	3,358,448
2022-09-28	0.950	0.970	0.900	0.925	0.925	713,792
2022-09-27	0.950	0.975	0.950	0.950	0.950	500,747
2022-09-26	0.975	0.980	0.901	0.950	0.950	3,498,664
2022-09-23	1.025	1.025	0.953	0.975	0.975	3,439,118
2022-09-22	1.050	1.057	1.000	1.025	1.025	1,237,951
2022-09-21	1.100	1.100	0.990	1.050	1.050	4,914,985
2022-09-20	1.050	1.085	1.002	1.050	1.050	7,249,974
2022-09-16	1.050	1.100	1.000	1.050	1.050	1,473,420
2022-09-15	1.050	1.075	0.955	1.050	1.050	11,183,895
2022-09-14	1.075	1.100	1.033	1.050	1.050	620,110
2022-09-13	1.050	1.090	1.050	1.075	1.075	1,464,534
2022-09-12	1.050	1.100	1.030	1.050	1.050	2,000,954
2022-09-09	1.075	1.100	1.030	1.050	1.050	1,000,225
2022-09-08	1.075	1.080	1.050	1.075	1.075	2,471,054
2022-09-07	1.100	1.110	1.064	1.075	1.075	575,595
2022-09-06	1.100	1.120	1.050	1.100	1.100	2,845,193
2022-09-05	1.175	1.175	1.056	1.100	1.100	4,926,005
2022-09-02	1.175	1.180	1.125	1.175	1.175	1,486,312
2022-09-01	1.200	1.215	1.151	1.175	1.175	2,537,201
2022-08-31	1.175	1.218	1.150	1.200	1.200	3,970,977
2022-08-30	1.175	1.200	1.150	1.175	1.175	1,174,718
2022-08-26	1.175	1.190	1.160	1.175	1.175	1,524,945
2022-08-25	1.175	1.195	1.171	1.175	1.175	635,403
2022-08-24	1.225	1.250	1.155	1.175	1.175	4,627,603
2022-08-23	1.178	1.250	1.178	1.225	1.225	7,370,304
2022-08-22	1.225	1.300	1.160	1.175	1.175	7,757,698
2022-08-19	1.200	1.300	1.151	1.225	1.225	17,711,009
2022-08-18	1.075	1.200	1.070	1.200	1.200	7,879,427
2022-08-17	1.075	1.100	1.020	1.025	1.025	2,048,796
2022-08-16	1.200	1.245	1.053	1.075	1.075	12,015,071
2022-08-15	1.125	1.149	1.125	1.125	1.125	1,002,000
2022-08-12	1.100	1.150	1.051	1.100	1.100	1,742,221
2022-08-11	1.100	1.150	1.050	1.100	1.100	3,373,196
2022-08-10	1.100	1.150	1.074	1.100	1.100	744,031
2022-08-09	1.075	1.130	1.070	1.100	1.100	3,309,118
2022-08-08	1.075	1.090	1.050	1.075	1.075	783,072
2022-08-05	1.075	1.100	1.050	1.075	1.075	2,132,680
2022-08-04	1.075	1.135	1.050	1.075	1.075	1,450,750
2022-08-03	1.125	1.150	1.020	1.075	1.075	6,266,529
2022-08-02	1.125	1.150	1.105	1.125	1.125	6,473,887
2022-08-01	1.150	1.150	1.120	1.125	1.125	181,174
2022-07-29	1.125	1.150	1.100	1.125	1.125	5,993,781
2022-07-28	1.125	1.145	1.111	1.125	1.125	983,644
2022-07-27	1.125	1.150	1.125	1.125	1.125	491,544
2022-07-26	1.125	1.150	1.100	1.100	1.100	85,055
2022-07-25	1.151	1.151	1.110	1.125	1.125	4,144,328
2022-07-22	1.175	1.175	1.150	1.175	1.175	831,176
2022-07-21	1.175	1.175	1.111	1.175	1.175	131,521
2022-07-20	1.175	1.200	1.150	1.175	1.175	282,614
2022-07-19	1.125	1.190	1.100	1.175	1.175	1,239,054
2022-07-18	1.150	1.150	1.111	1.125	1.125	1,146,080

← NewerPage 18 of 22 · 1,262 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.