Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 31.000 | 36.000 | 30.000 | 35.000 | 35.000 | 7,840,084 |
| 2025-08-15 | 29.500 | 30.500 | 29.000 | 29.750 | 29.750 | 2,110,752 |
| 2025-08-14 | 29.250 | 30.000 | 28.500 | 29.500 | 29.500 | 355,738 |
| 2025-08-13 | 29.500 | 30.000 | 28.500 | 29.250 | 29.250 | 389,293 |
| 2025-08-12 | 28.750 | 30.000 | 28.455 | 29.500 | 29.500 | 1,105,816 |
| 2025-08-11 | 29.500 | 30.000 | 28.000 | 28.750 | 28.750 | 1,027,579 |
| 2025-08-08 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 1,400,277 |
| 2025-08-07 | 29.000 | 30.500 | 28.500 | 29.500 | 29.500 | 1,500,673 |
| 2025-08-06 | 28.750 | 30.000 | 28.000 | 29.000 | 29.000 | 2,071,663 |
| 2025-08-05 | 28.750 | 31.000 | 28.000 | 28.800 | 28.800 | 3,590,954 |
| 2025-08-04 | 27.750 | 30.000 | 27.000 | 28.750 | 28.750 | 1,980,197 |
| 2025-08-01 | 28.250 | 28.625 | 27.000 | 27.750 | 27.750 | 581,682 |
| 2025-07-31 | 25.000 | 29.000 | 24.500 | 28.250 | 28.250 | 3,223,066 |
| 2025-07-30 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 773,942 |
| 2025-07-29 | 27.000 | 27.237 | 24.000 | 25.500 | 25.500 | 6,909,379 |
| 2025-07-28 | 27.750 | 28.500 | 26.000 | 27.000 | 27.000 | 2,028,589 |
| 2025-07-25 | 27.750 | 28.500 | 27.000 | 27.750 | 27.750 | 2,088,435 |
| 2025-07-24 | 28.000 | 29.000 | 27.000 | 27.500 | 27.500 | 1,900,712 |
| 2025-07-23 | 28.250 | 29.000 | 27.000 | 28.000 | 28.000 | 1,052,174 |
| 2025-07-22 | 29.000 | 30.000 | 27.000 | 28.000 | 28.000 | 2,902,235 |
| 2025-07-21 | 29.250 | 30.000 | 28.500 | 29.250 | 29.250 | 1,373,464 |
| 2025-07-18 | 30.250 | 30.500 | 28.500 | 29.500 | 29.500 | 2,102,053 |
| 2025-07-17 | 30.000 | 31.000 | 28.500 | 29.400 | 29.400 | 4,800,959 |
| 2025-07-16 | 29.500 | 31.000 | 28.500 | 30.400 | 30.400 | 4,706,986 |
| 2025-07-15 | 30.500 | 31.500 | 27.000 | 28.750 | 28.750 | 8,012,389 |
| 2025-07-14 | 29.250 | 34.000 | 29.000 | 30.400 | 30.400 | 10,111,770 |
| 2025-07-11 | 27.250 | 30.000 | 26.950 | 30.000 | 30.000 | 5,882,106 |
| 2025-07-10 | 26.750 | 28.000 | 26.500 | 27.250 | 27.250 | 1,643,122 |
| 2025-07-09 | 26.250 | 27.500 | 26.000 | 26.800 | 26.800 | 1,893,753 |
| 2025-07-08 | 26.750 | 27.500 | 25.500 | 26.250 | 26.250 | 1,892,994 |
| 2025-07-07 | 25.500 | 28.000 | 24.500 | 26.800 | 26.800 | 2,529,435 |
| 2025-07-04 | 26.250 | 29.500 | 24.500 | 25.500 | 25.500 | 3,805,547 |
| 2025-07-03 | 27.500 | 28.000 | 25.000 | 26.000 | 26.000 | 3,442,106 |
| 2025-07-02 | 29.000 | 30.000 | 27.000 | 27.400 | 27.400 | 2,873,488 |
| 2025-07-01 | 26.750 | 30.000 | 26.000 | 29.200 | 29.200 | 4,325,705 |
| 2025-06-30 | 24.000 | 28.000 | 23.000 | 26.750 | 26.750 | 4,619,770 |
| 2025-06-27 | 25.500 | 25.740 | 22.000 | 24.600 | 24.600 | 9,276,143 |
| 2025-06-26 | 28.750 | 29.500 | 25.000 | 26.500 | 26.500 | 5,728,385 |
| 2025-06-25 | 30.000 | 31.000 | 26.000 | 28.750 | 28.750 | 9,054,789 |
| 2025-06-24 | 27.000 | 31.000 | 26.000 | 30.000 | 30.000 | 10,982,900 |
| 2025-06-23 | 23.000 | 28.500 | 22.500 | 27.200 | 27.200 | 14,446,680 |
| 2025-06-20 | 22.250 | 26.000 | 21.500 | 23.500 | 23.500 | 13,341,401 |
| 2025-06-19 | 20.000 | 23.000 | 19.910 | 22.250 | 22.250 | 6,318,900 |
| 2025-06-18 | 19.700 | 21.000 | 19.400 | 20.200 | 20.200 | 7,032,922 |
| 2025-06-17 | 19.500 | 21.000 | 19.000 | 19.600 | 19.600 | 4,303,586 |
| 2025-06-16 | 18.000 | 20.000 | 17.500 | 19.600 | 19.600 | 5,603,435 |
| 2025-06-13 | 18.250 | 19.000 | 17.500 | 18.000 | 18.000 | 3,369,028 |
| 2025-06-12 | 19.500 | 20.000 | 17.500 | 18.500 | 18.500 | 4,617,624 |
| 2025-06-11 | 18.500 | 20.000 | 16.000 | 19.000 | 19.000 | 12,765,169 |
| 2025-06-10 | 18.250 | 22.500 | 18.000 | 19.000 | 19.000 | 18,111,160 |
| 2025-06-09 | 14.250 | 18.500 | 14.000 | 18.400 | 18.400 | 18,592,480 |
| 2025-06-06 | 13.600 | 14.700 | 13.500 | 14.100 | 14.100 | 12,242,799 |
| 2025-06-05 | 12.650 | 14.300 | 12.500 | 13.650 | 13.650 | 9,787,020 |
| 2025-06-04 | 11.950 | 13.000 | 11.855 | 12.650 | 12.650 | 8,942,250 |
| 2025-06-03 | 10.950 | 12.300 | 10.800 | 11.800 | 11.800 | 7,419,364 |
| 2025-06-02 | 10.650 | 11.500 | 10.500 | 10.950 | 10.950 | 5,162,920 |
| 2025-05-30 | 10.450 | 10.900 | 10.200 | 10.450 | 10.450 | 515,109 |
| 2025-05-29 | 10.350 | 10.700 | 10.200 | 10.450 | 10.450 | 1,031,829 |
| 2025-05-28 | 10.500 | 10.600 | 10.200 | 10.600 | 10.600 | 561,511 |
| 2025-05-27 | 10.450 | 10.700 | 10.200 | 10.450 | 10.450 | 985,236 |
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.