Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.350	35.400	32.550	33.800	33.800	1,598,325
2026-05-05	33.650	36.000	31.500	34.300	34.300	4,716,891
2026-05-01	31.550	32.850	31.000	31.100	31.100	609,152
2026-04-30	32.000	33.450	31.150	31.500	31.500	696,851
2026-04-29	32.000	33.450	31.150	32.000	32.000	696,133
2026-04-28	31.050	32.500	30.600	31.700	31.700	553,271
2026-04-27	31.400	32.950	30.550	31.650	31.650	872,500
2026-04-24	31.650	33.500	30.500	31.600	31.600	1,620,532
2026-04-23	32.200	33.950	31.200	31.350	31.350	1,222,082
2026-04-22	32.500	33.850	31.787	32.400	32.400	2,315,593
2026-04-21	34.000	36.500	31.465	32.250	32.250	4,336,803
2026-04-20	35.000	37.000	34.000	34.050	34.050	908,189
2026-04-17	36.000	37.950	35.000	35.000	35.000	830,991
2026-04-16	34.050	38.000	33.050	35.700	35.700	2,924,415
2026-04-15	36.250	36.500	34.050	34.750	34.750	2,498,713
2026-04-14	36.950	37.500	35.050	35.250	35.250	1,382,925
2026-04-13	36.000	38.000	35.050	36.500	36.500	1,370,568
2026-04-10	37.500	40.000	35.050	36.450	36.450	4,971,808
2026-04-09	33.250	37.950	33.050	37.400	37.400	4,422,709
2026-04-08	31.000	34.950	30.000	34.850	34.850	3,836,370
2026-04-07	29.000	31.000	28.670	30.200	30.200	3,744,911
2026-04-02	29.500	30.600	28.600	30.000	30.000	1,176,759
2026-04-01	29.400	30.600	28.500	30.000	30.000	1,018,525
2026-03-31	30.000	30.600	27.600	30.000	30.000	1,558,405
2026-03-30	29.000	30.000	28.000	30.000	30.000	1,076,417
2026-03-27	30.600	30.600	28.000	28.900	28.900	1,226,655
2026-03-26	29.900	30.500	28.100	29.600	29.600	2,086,431
2026-03-25	30.000	31.000	28.000	30.000	30.000	1,592,146
2026-03-24	28.000	30.400	28.000	30.000	30.000	1,507,202
2026-03-23	30.000	31.500	27.441	28.000	28.000	3,989,465
2026-03-20	30.000	31.900	28.000	28.600	28.600	2,190,373
2026-03-19	30.700	31.400	28.000	28.000	28.000	2,469,973
2026-03-18	33.800	33.900	29.000	31.000	31.000	1,928,516
2026-03-17	30.000	33.900	30.000	33.000	33.000	2,589,416
2026-03-16	31.400	32.400	29.600	30.000	30.000	2,014,966
2026-03-13	31.500	33.900	30.100	31.500	31.500	1,177,474
2026-03-12	33.000	34.700	32.000	32.000	32.000	1,792,621
2026-03-11	33.100	35.000	33.000	33.000	33.000	450,152
2026-03-10	33.400	35.000	32.000	33.000	33.000	910,380
2026-03-09	34.700	34.900	31.550	33.100	33.100	2,926,375
2026-03-06	34.400	34.900	32.000	34.600	34.600	2,401,941
2026-03-05	31.500	37.183	31.000	33.200	33.200	3,741,272
2026-03-04	32.000	33.900	31.100	32.000	32.000	1,121,265
2026-03-03	34.000	34.900	29.200	32.400	32.400	5,150,536
2026-03-02	32.700	35.000	32.100	32.500	32.500	2,943,117
2026-02-27	34.600	35.000	31.000	32.700	32.700	2,511,796
2026-02-26	34.000	35.700	32.100	33.200	33.200	3,613,908
2026-02-25	34.000	35.000	32.400	33.100	33.100	4,024,787
2026-02-24	35.000	36.800	34.000	34.400	34.400	910,095
2026-02-23	36.000	37.000	34.500	34.500	34.500	1,812,749
2026-02-20	35.600	37.000	35.600	35.700	35.700	1,391,003
2026-02-19	36.400	37.500	35.250	36.100	36.100	2,121,533
2026-02-18	35.000	37.000	34.000	36.400	36.400	2,700,171
2026-02-17	38.000	38.000	34.100	34.100	34.100	2,401,086
2026-02-16	35.600	37.900	35.100	36.200	36.200	2,115,209
2026-02-13	36.800	37.900	35.100	35.600	35.600	1,814,841
2026-02-12	35.500	37.000	35.100	35.100	35.100	892,419
2026-02-11	37.900	37.900	35.100	35.500	35.500	1,252,157
2026-02-10	36.000	38.500	35.119	36.000	36.000	2,387,743
2026-02-09	36.000	39.000	36.000	36.700	36.700	1,747,526

← NewerPage 3 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.