Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.175	1.200	1.150	1.150	1.150	985,681
2022-07-14	1.225	1.275	1.175	1.175	1.175	1,236,095
2022-07-13	1.225	1.250	1.200	1.225	1.225	929,369
2022-07-12	1.125	1.228	1.123	1.225	1.225	1,614,056
2022-07-11	1.125	1.125	1.100	1.125	1.125	70
2022-07-08	1.125	1.150	1.125	1.125	1.125	1,501,400
2022-07-07	1.125	1.150	1.125	1.125	1.125	100,300
2022-07-06	1.250	1.300	1.100	1.125	1.125	3,987,322
2022-07-05	1.250	1.250	1.200	1.250	1.250	67,703
2022-07-04	1.250	1.250	1.200	1.250	1.250	281,400
2022-07-01	1.250	1.300	1.200	1.250	1.250	7,652
2022-06-30	1.250	1.250	1.200	1.250	1.250	30,048,080
2022-06-29	1.250	1.250	1.200	1.250	1.250	1,000,453
2022-06-28	1.250	1.250	1.200	1.250	1.250	400
2022-06-27	1.250	1.250	1.200	1.250	1.250	408,473
2022-06-24	1.250	1.250	1.200	1.250	1.250	1,680,808
2022-06-23	1.250	1.250	1.200	1.250	1.250	128,010
2022-06-22	1.250	1.300	1.200	1.250	1.250	2,456,422
2022-06-21	1.250	1.250	1.150	1.225	1.225	3,832,779
2022-06-20	1.275	1.275	1.200	1.275	1.275	1,223,105
2022-06-17	1.300	1.300	1.220	1.275	1.275	2,787,392
2022-06-16	1.300	1.350	1.200	1.300	1.300	12,346,338
2022-06-15	1.300	1.300	1.200	1.300	1.300	6,267,814
2022-06-14	1.300	1.311	1.260	1.300	1.300	741,081
2022-06-13	1.300	1.350	1.162	1.300	1.300	6,352,899
2022-06-10	1.325	1.350	1.270	1.325	1.325	4,971,931
2022-06-09	1.325	1.349	1.300	1.325	1.325	1,857,220
2022-06-08	1.325	1.325	1.260	1.325	1.325	2,494,002
2022-06-07	1.325	1.325	1.300	1.325	1.325	294,815
2022-06-06	1.300	1.350	1.300	1.325	1.325	861,238
2022-06-01	1.300	1.300	1.200	1.300	1.300	12,735,668
2022-05-31	1.300	1.300	1.250	1.300	1.300	640,556
2022-05-30	1.350	1.350	1.255	1.300	1.300	280,471
2022-05-27	1.300	1.381	1.260	1.350	1.350	2,001,146
2022-05-26	1.275	1.350	1.250	1.300	1.300	1,233,891
2022-05-25	1.300	1.300	1.250	1.275	1.275	8,335,856
2022-05-24	1.300	1.350	1.271	1.300	1.300	1,589,289
2022-05-23	1.300	1.313	1.271	1.300	1.300	282,530
2022-05-20	1.250	1.315	1.210	1.300	1.300	987,809
2022-05-19	1.275	1.288	1.100	1.250	1.250	7,102,077
2022-05-18	1.375	1.400	1.220	1.300	1.300	4,422,737
2022-05-17	1.400	1.420	1.350	1.375	1.375	779,363
2022-05-16	1.700	1.750	1.311	1.400	1.400	9,955,843
2022-05-13	1.625	1.650	1.600	1.625	1.625	1,925,265
2022-05-12	1.625	1.650	1.600	1.625	1.625	23,454,202
2022-05-11	1.650	1.688	1.550	1.625	1.625	7,024,529
2022-05-10	1.700	1.750	1.600	1.630	1.630	5,090,810
2022-05-09	1.850	1.850	1.600	1.700	1.700	1,609,444
2022-05-06	1.900	1.900	1.850	1.875	1.875	2,386,061
2022-05-05	1.900	1.925	1.861	1.900	1.900	3,110,129
2022-05-04	1.900	1.928	1.801	1.900	1.900	7,157,723
2022-05-03	2.050	2.100	1.851	1.900	1.900	3,444,730
2022-04-29	2.050	2.100	2.000	2.050	2.050	3,601,866
2022-04-28	2.200	2.250	1.900	2.050	2.050	11,148,180
2022-04-27	2.450	2.600	2.150	2.200	2.200	8,094,646
2022-04-26	2.325	2.540	2.300	2.450	2.450	9,816,468
2022-04-25	2.125	2.500	2.100	2.325	2.325	13,843,123
2022-04-22	1.925	2.375	1.911	2.125	2.125	10,606,619
2022-04-21	1.725	2.300	1.700	1.925	1.925	14,514,741
2022-04-20	1.700	1.750	1.650	1.670	1.670	2,346,077

← NewerPage 19 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.