Empire Metals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.900 | 6.000 | 5.700 | 5.800 | 5.800 | 3,141,453 |
| 2024-11-27 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 663,151 |
| 2024-11-26 | 6.000 | 6.100 | 5.800 | 5.800 | 5.800 | 1,157,914 |
| 2024-11-25 | 6.050 | 6.100 | 5.900 | 6.000 | 6.000 | 979,920 |
| 2024-11-22 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 1,202,261 |
| 2024-11-21 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 61,121 |
| 2024-11-20 | 6.050 | 6.200 | 5.900 | 6.100 | 6.100 | 1,100,847 |
| 2024-11-19 | 6.250 | 6.400 | 6.020 | 6.100 | 6.100 | 583,069 |
| 2024-11-18 | 6.350 | 6.500 | 6.100 | 6.250 | 6.250 | 1,104,497 |
| 2024-11-15 | 6.250 | 6.500 | 6.100 | 6.350 | 6.350 | 846,601 |
| 2024-11-14 | 6.250 | 6.600 | 6.100 | 6.250 | 6.250 | 1,893,551 |
| 2024-11-13 | 5.950 | 6.400 | 5.900 | 6.250 | 6.250 | 3,253,755 |
| 2024-11-12 | 6.050 | 6.200 | 5.837 | 5.900 | 5.900 | 1,241,161 |
| 2024-11-11 | 6.050 | 6.200 | 5.932 | 6.050 | 6.050 | 1,185,868 |
| 2024-11-08 | 6.100 | 6.200 | 5.810 | 6.000 | 6.000 | 2,245,988 |
| 2024-11-07 | 6.400 | 6.500 | 5.900 | 6.080 | 6.080 | 6,156,421 |
| 2024-11-06 | 6.300 | 6.400 | 6.100 | 6.200 | 6.200 | 1,063,174 |
| 2024-11-05 | 6.400 | 6.500 | 6.200 | 6.300 | 6.300 | 1,110,889 |
| 2024-11-04 | 6.350 | 6.500 | 6.100 | 6.460 | 6.460 | 2,587,740 |
| 2024-11-01 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 552,858 |
| 2024-10-31 | 6.500 | 6.600 | 6.255 | 6.350 | 6.350 | 1,217,801 |
| 2024-10-30 | 6.200 | 6.600 | 6.100 | 6.500 | 6.500 | 1,786,277 |
| 2024-10-29 | 6.550 | 6.600 | 6.125 | 6.260 | 6.260 | 6,528,038 |
| 2024-10-28 | 6.750 | 6.900 | 6.500 | 6.600 | 6.600 | 1,428,681 |
| 2024-10-25 | 6.900 | 7.000 | 6.600 | 6.700 | 6.700 | 3,257,154 |
| 2024-10-24 | 7.100 | 7.200 | 6.800 | 6.900 | 6.900 | 2,335,321 |
| 2024-10-23 | 6.850 | 7.000 | 6.800 | 6.900 | 6.900 | 1,436,160 |
| 2024-10-22 | 6.900 | 7.000 | 6.660 | 6.850 | 6.850 | 1,643,127 |
| 2024-10-21 | 7.000 | 7.100 | 6.800 | 6.900 | 6.900 | 667,962 |
| 2024-10-18 | 7.000 | 7.100 | 6.800 | 7.000 | 7.000 | 1,121,459 |
| 2024-10-17 | 6.950 | 7.100 | 6.800 | 7.000 | 7.000 | 833,870 |
| 2024-10-16 | 7.100 | 7.100 | 6.900 | 6.960 | 6.960 | 1,005,064 |
| 2024-10-15 | 7.050 | 7.200 | 6.989 | 7.060 | 7.060 | 818,939 |
| 2024-10-14 | 7.000 | 7.200 | 6.900 | 7.000 | 7.000 | 3,139,758 |
| 2024-10-11 | 7.050 | 7.100 | 6.930 | 7.000 | 7.000 | 1,045,885 |
| 2024-10-10 | 6.950 | 7.100 | 6.900 | 7.050 | 7.050 | 3,425,970 |
| 2024-10-09 | 7.050 | 7.200 | 6.900 | 6.950 | 6.950 | 1,743,640 |
| 2024-10-08 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 527,053 |
| 2024-10-07 | 7.100 | 7.200 | 6.900 | 7.000 | 7.000 | 3,045,297 |
| 2024-10-04 | 7.150 | 7.300 | 7.000 | 7.160 | 7.160 | 702,206 |
| 2024-10-03 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 608,789 |
| 2024-10-02 | 7.150 | 7.400 | 7.020 | 7.150 | 7.150 | 3,149,702 |
| 2024-10-01 | 7.200 | 7.400 | 6.700 | 7.140 | 7.140 | 7,861,475 |
| 2024-09-30 | 7.300 | 7.500 | 7.000 | 7.200 | 7.200 | 5,517,364 |
| 2024-09-27 | 7.850 | 8.200 | 7.500 | 7.750 | 7.750 | 3,285,187 |
| 2024-09-26 | 8.000 | 8.200 | 7.500 | 8.100 | 8.100 | 2,151,821 |
| 2024-09-25 | 8.200 | 8.600 | 7.800 | 8.100 | 8.100 | 2,573,277 |
| 2024-09-24 | 8.400 | 8.600 | 8.000 | 8.200 | 8.200 | 2,663,351 |
| 2024-09-23 | 8.300 | 8.600 | 8.200 | 8.400 | 8.400 | 576,763 |
| 2024-09-20 | 7.700 | 9.300 | 7.700 | 8.300 | 8.300 | 7,143,489 |
| 2024-09-19 | 7.250 | 7.900 | 7.000 | 7.700 | 7.700 | 3,111,983 |
| 2024-09-18 | 6.900 | 7.500 | 6.700 | 7.250 | 7.250 | 1,597,481 |
| 2024-09-17 | 6.850 | 7.140 | 6.700 | 7.140 | 7.140 | 729,393 |
| 2024-09-16 | 7.200 | 7.200 | 6.700 | 6.850 | 6.850 | 1,384,075 |
| 2024-09-13 | 6.950 | 7.400 | 6.800 | 7.200 | 7.200 | 1,209,724 |
| 2024-09-12 | 6.900 | 7.100 | 6.824 | 6.950 | 6.950 | 1,202,459 |
| 2024-09-11 | 7.100 | 7.200 | 6.595 | 6.900 | 6.900 | 3,849,573 |
| 2024-09-10 | 7.150 | 7.400 | 7.000 | 7.060 | 7.060 | 1,317,974 |
| 2024-09-09 | 7.250 | 7.500 | 7.000 | 7.150 | 7.150 | 166,095 |
| 2024-09-06 | 7.250 | 7.500 | 7.000 | 7.260 | 7.260 | 717,086 |
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.