Empire Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.790	10.750	9.580	10.450	10.450	1,391,230
2025-05-22	10.100	10.700	9.900	10.700	10.700	673,621
2025-05-21	10.050	10.300	9.900	10.100	10.100	935,767
2025-05-20	10.050	10.200	9.900	10.050	10.050	386,197
2025-05-19	10.050	10.200	9.900	10.050	10.050	524,334
2025-05-16	10.200	10.400	9.840	10.050	10.050	1,376,264
2025-05-15	10.250	10.500	9.888	10.200	10.200	1,553,526
2025-05-14	10.100	10.500	9.900	10.300	10.300	1,416,406
2025-05-13	10.650	10.800	9.900	10.100	10.100	2,639,864
2025-05-12	10.650	10.800	10.500	10.700	10.700	566,310
2025-05-09	10.900	11.000	10.600	10.650	10.650	2,358,085
2025-05-08	10.950	11.200	10.800	10.900	10.900	1,464,333
2025-05-07	10.950	11.200	10.700	10.950	10.950	5,272,192
2025-05-06	11.000	11.300	10.700	10.950	10.950	7,079,710
2025-05-02	10.850	11.300	10.700	11.000	11.000	2,361,099
2025-05-01	10.450	11.000	10.200	10.850	10.850	1,864,935
2025-04-30	10.450	10.700	10.200	10.400	10.400	2,562,012
2025-04-29	10.250	10.700	10.200	10.450	10.450	2,691,706
2025-04-28	10.250	10.900	10.200	10.400	10.400	2,751,673
2025-04-25	10.550	10.800	10.000	10.200	10.200	3,136,189
2025-04-24	10.750	11.000	10.300	10.550	10.550	797,851
2025-04-23	10.850	11.200	10.510	10.750	10.750	1,699,593
2025-04-22	10.300	11.200	10.000	10.850	10.850	1,624,239
2025-04-17	10.550	10.600	10.000	10.300	10.300	1,213,636
2025-04-16	10.600	10.700	10.500	10.600	10.600	229,867
2025-04-15	10.800	11.000	10.500	10.700	10.700	738,870
2025-04-14	10.800	11.200	10.700	10.800	10.800	1,727,179
2025-04-11	11.000	11.400	10.600	10.800	10.800	1,128,333
2025-04-10	11.200	11.850	10.700	11.100	11.100	2,799,342
2025-04-09	10.650	11.250	10.500	10.975	10.975	1,845,565
2025-04-08	10.550	11.250	10.400	11.250	11.250	2,181,631
2025-04-07	10.250	10.500	9.440	10.300	10.300	5,530,904
2025-04-04	11.150	11.500	10.100	10.400	10.400	7,677,936
2025-04-03	11.600	11.700	10.830	11.000	11.000	2,828,003
2025-04-02	11.750	12.100	11.500	11.800	11.800	1,971,130
2025-04-01	11.800	12.200	11.500	11.750	11.750	1,584,609
2025-03-31	11.550	12.300	11.300	11.900	11.900	2,837,980
2025-03-28	11.350	12.000	11.100	11.550	11.550	3,478,683
2025-03-27	11.350	11.600	11.100	11.350	11.350	1,408,422
2025-03-26	11.400	11.700	11.100	11.350	11.350	2,826,274
2025-03-25	11.350	11.700	11.100	11.400	11.400	3,420,499
2025-03-24	11.300	11.694	11.100	11.350	11.350	2,827,707
2025-03-21	11.000	11.500	11.000	11.300	11.300	3,410,547
2025-03-20	11.750	11.800	10.600	11.000	11.000	4,603,092
2025-03-19	12.025	12.250	11.500	11.750	11.750	1,079,210
2025-03-18	12.000	12.500	11.785	11.900	11.900	2,902,974
2025-03-17	11.650	12.500	11.300	11.750	11.750	4,079,425
2025-03-14	11.750	12.400	11.400	12.250	12.250	4,080,511
2025-03-13	10.750	11.515	10.500	11.500	11.500	3,588,202
2025-03-12	11.900	12.500	10.500	10.750	10.750	8,220,348
2025-03-11	11.400	12.500	11.200	12.150	12.150	5,994,798
2025-03-10	11.150	11.800	11.000	11.500	11.500	7,487,653
2025-03-07	10.600	11.400	10.500	10.800	10.800	8,020,145
2025-03-06	9.950	10.800	9.700	10.600	10.600	9,787,009
2025-03-05	9.750	10.200	9.700	9.950	9.950	4,559,313
2025-03-04	9.750	9.900	9.620	9.800	9.800	3,660,548
2025-03-03	9.600	9.900	9.510	9.800	9.800	2,512,860
2025-02-28	9.600	9.750	9.300	9.600	9.600	1,948,385
2025-02-27	9.600	9.900	9.300	9.600	9.600	5,191,896
2025-02-26	9.350	10.000	9.200	9.400	9.400	3,350,416

← NewerPage 7 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.