Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.300	1.340	1.250	1.300	1.300	367,283
2022-01-21	1.300	1.340	1.250	1.300	1.300	255,116
2022-01-20	1.225	1.313	1.200	1.300	1.300	1,829,413
2022-01-19	1.225	1.225	1.200	1.225	1.225	101,691
2022-01-18	1.275	1.300	1.200	1.225	1.225	181,236
2022-01-17	1.275	1.287	1.250	1.275	1.275	341,989
2022-01-14	1.275	1.290	1.251	1.275	1.275	113,532
2022-01-13	1.275	1.298	1.250	1.275	1.275	784,895
2022-01-12	1.275	1.275	1.260	1.275	1.275	39,680
2022-01-11	1.375	1.410	1.270	1.275	1.275	2,211,992
2022-01-10	1.400	1.400	1.350	1.375	1.375	514,617
2022-01-07	1.350	1.400	1.300	1.350	1.350	479,018
2022-01-06	1.328	1.385	1.328	1.350	1.350	463,087
2022-01-05	1.225	1.400	1.225	1.350	1.350	1,607,790
2022-01-04	1.155	1.225	1.155	1.225	1.225	647,194
2021-12-31	1.150	1.155	1.150	1.150	1.150	204,617
2021-12-30	1.150	1.166	1.150	1.150	1.150	50,000
2021-12-29	1.200	1.200	1.100	1.150	1.150	1,053,273
2021-12-24	1.200	1.200	1.100	1.200	1.200	80,369
2021-12-23	1.200	1.200	1.100	1.200	1.200	1,914,748
2021-12-22	1.225	1.300	1.100	1.200	1.200	248,360
2021-12-21	1.225	1.225	1.225	1.225	1.225	0
2021-12-20	1.225	1.305	1.153	1.305	1.305	106,000
2021-12-17	1.225	1.225	1.150	1.225	1.225	76,459
2021-12-16	1.225	1.225	1.153	1.225	1.225	29,998
2021-12-15	1.225	1.225	1.225	1.225	1.225	0
2021-12-14	1.150	1.270	1.150	1.225	1.225	1,810,976
2021-12-13	1.025	1.200	1.000	1.150	1.150	3,513,964
2021-12-10	1.100	1.150	1.000	1.025	1.025	2,632,561
2021-12-09	1.125	1.200	1.050	1.100	1.100	379,848
2021-12-08	1.150	1.180	1.100	1.150	1.150	163,585
2021-12-07	1.220	1.220	1.150	1.150	1.150	658,528
2021-12-06	1.150	1.300	0.994	1.225	1.225	3,582,407
2021-12-03	1.150	1.150	1.150	1.150	1.150	909,036
2021-12-02	1.275	1.300	1.250	1.275	1.275	1,158,693
2021-12-01	1.275	1.300	1.250	1.275	1.275	353,732
2021-11-30	1.275	1.400	1.250	1.275	1.275	2,605,244
2021-11-29	1.375	1.400	1.353	1.375	1.375	52,182
2021-11-26	1.375	1.387	1.340	1.375	1.375	573,971
2021-11-25	1.375	1.400	1.355	1.375	1.375	1,259,223
2021-11-24	1.375	1.395	1.353	1.390	1.390	309,139
2021-11-23	1.450	1.500	1.350	1.375	1.375	1,639,024
2021-11-22	1.450	1.450	1.400	1.450	1.450	124,810
2021-11-19	1.450	1.450	1.400	1.450	1.450	176,469
2021-11-18	1.450	1.450	1.401	1.450	1.450	365,107
2021-11-17	1.450	1.500	1.405	1.450	1.450	569,252
2021-11-16	1.450	1.467	1.410	1.450	1.450	1,089,035
2021-11-15	1.375	1.450	1.350	1.450	1.450	855,677
2021-11-12	1.375	1.392	1.350	1.375	1.375	688,565
2021-11-11	1.400	1.450	1.362	1.375	1.375	1,223,571
2021-11-10	1.400	1.441	1.376	1.400	1.400	220,799
2021-11-09	1.450	1.450	1.350	1.400	1.400	1,834,347
2021-11-08	1.450	1.450	1.400	1.450	1.450	146,004
2021-11-05	1.500	1.500	1.400	1.450	1.450	948,135
2021-11-04	1.500	1.500	1.450	1.500	1.500	475,811
2021-11-03	1.950	2.070	1.382	1.500	1.500	9,828,902
2021-11-02	1.700	1.780	1.600	1.655	1.655	730,891
2021-11-01	1.700	1.800	1.600	1.700	1.700	681,969
2021-10-29	1.650	1.900	1.625	1.750	1.750	3,663,227
2021-10-28	1.675	1.700	1.620	1.650	1.650	318,277

← NewerPage 21 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.