Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.700	1.750	1.650	1.670	1.670	2,346,077
2022-04-19	1.725	1.800	1.661	1.750	1.750	1,116,749
2022-04-14	1.775	1.850	1.600	1.725	1.725	3,473,667
2022-04-13	1.525	1.900	1.450	1.800	1.800	16,716,770
2022-04-12	1.400	1.540	1.315	1.525	1.525	3,606,582
2022-04-11	1.375	1.405	1.340	1.350	1.350	2,110,034
2022-04-08	1.375	1.400	1.300	1.375	1.375	1,070,671
2022-04-07	1.375	1.450	1.350	1.375	1.375	2,175,225
2022-04-06	1.375	1.450	1.350	1.375	1.375	4,265,196
2022-04-05	1.177	1.400	1.177	1.300	1.300	2,652,873
2022-04-04	1.250	1.250	1.165	1.175	1.175	887,643
2022-04-01	1.313	1.313	1.201	1.250	1.250	2,671,767
2022-03-31	1.350	1.400	1.280	1.350	1.350	7,742,714
2022-03-30	1.075	1.500	0.950	1.350	1.350	44,337,209
2022-03-29	0.975	1.000	0.955	0.975	0.975	2,707,681
2022-03-28	0.975	0.998	0.967	0.975	0.975	224,746
2022-03-25	0.975	1.000	0.964	0.975	0.975	394,096
2022-03-24	1.025	1.050	0.950	0.975	0.975	480,029
2022-03-23	1.025	1.029	0.998	1.025	1.025	300,686
2022-03-22	1.025	1.025	1.000	1.025	1.025	40,196
2022-03-21	1.050	1.050	1.000	1.025	1.025	481,241
2022-03-18	1.050	1.050	1.000	1.050	1.050	182,382
2022-03-17	1.075	1.100	1.010	1.050	1.050	1,321,512
2022-03-16	1.075	1.100	1.000	1.025	1.025	851,497
2022-03-15	1.075	1.075	1.075	1.075	1.075	0
2022-03-14	1.075	1.085	1.050	1.075	1.075	250,000
2022-03-11	1.075	1.087	1.050	1.075	1.075	11,059
2022-03-10	1.095	1.095	1.050	1.075	1.075	1,192,442
2022-03-09	1.150	1.169	1.100	1.120	1.120	692,009
2022-03-08	1.055	1.200	1.055	1.150	1.150	1,417,418
2022-03-07	1.025	1.100	0.998	1.050	1.050	1,491,890
2022-03-04	1.025	1.050	1.000	1.025	1.025	577,584
2022-03-03	1.075	1.080	1.000	1.025	1.025	1,166,250
2022-03-02	1.100	1.100	1.050	1.075	1.075	1,231,712
2022-03-01	1.175	1.200	1.055	1.100	1.100	1,724,536
2022-02-28	1.175	1.188	1.150	1.175	1.175	709,770
2022-02-25	1.175	1.175	1.151	1.175	1.175	318,583
2022-02-24	1.075	1.190	1.050	1.175	1.175	3,212,151
2022-02-23	1.075	1.098	1.053	1.075	1.075	579,674
2022-02-22	1.077	1.077	1.050	1.075	1.075	214,656
2022-02-21	1.075	1.150	1.050	1.100	1.100	708,210
2022-02-18	1.100	1.150	1.050	1.075	1.075	616,415
2022-02-17	1.175	1.200	1.050	1.100	1.100	4,981,959
2022-02-16	1.175	1.200	1.100	1.175	1.175	527,075
2022-02-15	1.250	1.250	1.125	1.175	1.175	4,189,422
2022-02-14	1.500	1.550	1.200	1.320	1.320	9,676,049
2022-02-11	1.225	1.700	1.200	1.500	1.500	15,557,769
2022-02-10	0.975	1.250	0.950	1.230	1.230	22,204,139
2022-02-09	0.935	1.000	0.935	0.975	0.975	2,317,977
2022-02-08	0.925	0.990	0.900	0.925	0.925	5,836,166
2022-02-07	0.975	1.000	0.900	0.925	0.925	3,143,036
2022-02-04	1.025	1.050	0.950	0.975	0.975	1,688,627
2022-02-03	1.025	1.050	1.000	1.025	1.025	4,300,484
2022-02-02	1.025	1.034	1.000	1.025	1.025	133,803
2022-02-01	1.025	1.050	1.000	1.025	1.025	177,417
2022-01-31	1.120	1.120	1.000	1.025	1.025	1,206,338
2022-01-28	1.135	1.135	1.100	1.125	1.125	632,411
2022-01-27	1.300	1.350	1.110	1.150	1.150	4,728,470
2022-01-26	1.300	1.325	1.250	1.300	1.300	809,741
2022-01-25	1.300	1.300	1.250	1.300	1.300	58,095

← NewerPage 20 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.