Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.250 | 9.500 | 8.940 | 8.940 | 8.940 | 1,091,773 |
| 2025-02-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 456,672 |
| 2025-02-21 | 9.500 | 9.700 | 9.000 | 9.400 | 9.400 | 1,617,640 |
| 2025-02-20 | 9.100 | 9.700 | 9.000 | 9.500 | 9.500 | 2,852,017 |
| 2025-02-19 | 9.200 | 9.300 | 8.800 | 9.100 | 9.100 | 3,781,943 |
| 2025-02-18 | 9.350 | 9.700 | 9.000 | 9.200 | 9.200 | 1,253,215 |
| 2025-02-17 | 9.200 | 9.700 | 8.800 | 9.350 | 9.350 | 3,876,326 |
| 2025-02-14 | 8.550 | 9.200 | 8.400 | 9.000 | 9.000 | 3,835,824 |
| 2025-02-13 | 8.650 | 9.000 | 8.388 | 8.550 | 8.550 | 2,491,191 |
| 2025-02-12 | 8.500 | 8.600 | 8.140 | 8.140 | 8.140 | 1,703,175 |
| 2025-02-11 | 8.350 | 8.700 | 8.342 | 8.500 | 8.500 | 1,821,159 |
| 2025-02-10 | 8.750 | 9.000 | 8.100 | 8.350 | 8.350 | 3,613,613 |
| 2025-02-07 | 8.550 | 10.050 | 8.400 | 8.750 | 8.750 | 3,254,296 |
| 2025-02-06 | 9.350 | 9.500 | 8.500 | 8.550 | 8.550 | 6,103,492 |
| 2025-02-05 | 9.650 | 9.900 | 9.220 | 9.220 | 9.220 | 3,613,484 |
| 2025-02-04 | 10.000 | 10.300 | 9.200 | 9.700 | 9.700 | 5,059,227 |
| 2025-02-03 | 9.600 | 10.500 | 9.500 | 10.000 | 10.000 | 8,353,780 |
| 2025-01-31 | 9.650 | 9.800 | 9.300 | 9.650 | 9.650 | 1,439,504 |
| 2025-01-30 | 9.300 | 9.725 | 9.000 | 9.650 | 9.650 | 1,834,130 |
| 2025-01-29 | 9.600 | 10.000 | 9.160 | 9.300 | 9.300 | 2,581,145 |
| 2025-01-28 | 8.950 | 10.000 | 8.700 | 9.600 | 9.600 | 5,993,276 |
| 2025-01-27 | 8.400 | 9.300 | 8.200 | 8.900 | 8.900 | 5,228,538 |
| 2025-01-24 | 7.950 | 8.900 | 7.700 | 8.400 | 8.400 | 5,066,385 |
| 2025-01-23 | 7.650 | 8.200 | 7.650 | 7.800 | 7.800 | 2,671,174 |
| 2025-01-22 | 7.250 | 7.800 | 7.000 | 7.650 | 7.650 | 2,912,742 |
| 2025-01-21 | 7.250 | 7.500 | 7.000 | 7.300 | 7.300 | 1,302,680 |
| 2025-01-20 | 7.300 | 7.500 | 7.000 | 7.400 | 7.400 | 1,752,085 |
| 2025-01-17 | 7.150 | 7.400 | 7.000 | 7.060 | 7.060 | 1,873,481 |
| 2025-01-16 | 7.300 | 7.500 | 7.055 | 7.150 | 7.150 | 2,783,141 |
| 2025-01-15 | 7.250 | 7.500 | 7.100 | 7.300 | 7.300 | 568,832 |
| 2025-01-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 2,793,469 |
| 2025-01-13 | 7.350 | 7.500 | 7.000 | 7.250 | 7.250 | 1,129,692 |
| 2025-01-10 | 7.100 | 7.500 | 7.000 | 7.350 | 7.350 | 952,593 |
| 2025-01-09 | 7.600 | 7.900 | 7.000 | 7.700 | 7.700 | 4,325,605 |
| 2025-01-08 | 7.550 | 8.200 | 7.400 | 7.600 | 7.600 | 2,458,997 |
| 2025-01-07 | 7.150 | 7.700 | 7.000 | 7.550 | 7.550 | 4,087,329 |
| 2025-01-06 | 7.250 | 7.500 | 7.000 | 7.150 | 7.150 | 2,083,458 |
| 2025-01-03 | 7.150 | 7.499 | 7.000 | 7.250 | 7.250 | 1,175,639 |
| 2025-01-02 | 6.850 | 7.295 | 6.700 | 7.100 | 7.100 | 1,169,753 |
| 2024-12-31 | 6.750 | 7.200 | 6.700 | 6.850 | 6.850 | 1,459,559 |
| 2024-12-30 | 6.600 | 7.000 | 6.500 | 6.750 | 6.750 | 1,382,676 |
| 2024-12-27 | 6.550 | 6.740 | 6.444 | 6.600 | 6.600 | 705,660 |
| 2024-12-24 | 6.550 | 6.700 | 6.425 | 6.550 | 6.550 | 962,047 |
| 2024-12-23 | 6.600 | 6.800 | 6.425 | 6.550 | 6.550 | 1,044,804 |
| 2024-12-20 | 6.200 | 6.800 | 6.200 | 6.600 | 6.600 | 4,978,630 |
| 2024-12-19 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 7,574,317 |
| 2024-12-18 | 6.400 | 6.500 | 5.800 | 6.250 | 6.250 | 5,649,039 |
| 2024-12-17 | 6.400 | 6.500 | 6.250 | 6.400 | 6.400 | 641,160 |
| 2024-12-16 | 6.600 | 6.615 | 6.305 | 6.400 | 6.400 | 1,362,385 |
| 2024-12-13 | 6.700 | 6.960 | 6.500 | 6.500 | 6.500 | 1,015,518 |
| 2024-12-12 | 6.900 | 7.100 | 6.500 | 6.800 | 6.800 | 1,898,019 |
| 2024-12-11 | 7.000 | 7.200 | 6.700 | 6.900 | 6.900 | 554,947 |
| 2024-12-10 | 6.900 | 7.100 | 6.500 | 7.000 | 7.000 | 1,665,632 |
| 2024-12-09 | 6.500 | 7.175 | 6.500 | 6.900 | 6.900 | 4,824,910 |
| 2024-12-06 | 6.500 | 6.700 | 6.100 | 6.300 | 6.300 | 3,495,953 |
| 2024-12-05 | 6.650 | 7.000 | 6.304 | 6.560 | 6.560 | 2,068,178 |
| 2024-12-04 | 6.300 | 6.800 | 6.155 | 6.650 | 6.650 | 4,705,480 |
| 2024-12-03 | 5.700 | 6.380 | 5.600 | 6.250 | 6.250 | 3,588,999 |
| 2024-12-02 | 5.600 | 5.900 | 5.500 | 5.700 | 5.700 | 4,316,118 |
| 2024-11-29 | 5.800 | 5.900 | 5.520 | 5.600 | 5.600 | 2,375,245 |
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.