European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 10.250 | 10.500 | 9.000 | 9.500 | 9.500 | 400,282 |
| 2024-09-05 | 10.250 | 10.380 | 10.000 | 10.250 | 10.250 | 38,772 |
| 2024-09-04 | 10.250 | 10.400 | 10.000 | 10.250 | 10.250 | 29,750 |
| 2024-09-03 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 157,863 |
| 2024-09-02 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 17,084 |
| 2024-08-30 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 250,224 |
| 2024-08-29 | 10.750 | 11.000 | 10.000 | 10.400 | 10.400 | 180,485 |
| 2024-08-28 | 10.750 | 11.000 | 10.400 | 10.400 | 10.400 | 184,243 |
| 2024-08-27 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 61,131 |
| 2024-08-23 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 84,690 |
| 2024-08-22 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 264,423 |
| 2024-08-21 | 11.250 | 12.000 | 10.550 | 11.250 | 11.250 | 15,356 |
| 2024-08-20 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 39,366 |
| 2024-08-19 | 10.515 | 11.250 | 10.515 | 11.250 | 11.250 | 94,178 |
| 2024-08-16 | 10.750 | 11.000 | 10.490 | 10.900 | 10.900 | 641,557 |
| 2024-08-15 | 12.000 | 12.500 | 10.550 | 10.750 | 10.750 | 185,648 |
| 2024-08-14 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 30,663 |
| 2024-08-13 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 117,910 |
| 2024-08-12 | 12.000 | 12.500 | 11.500 | 12.200 | 12.200 | 149,613 |
| 2024-08-09 | 12.000 | 12.380 | 11.500 | 12.000 | 12.000 | 18,841 |
| 2024-08-08 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 35,196 |
| 2024-08-07 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 177,335 |
| 2024-08-06 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 20,974 |
| 2024-08-05 | 12.000 | 12.500 | 10.550 | 12.000 | 12.000 | 287,289 |
| 2024-08-02 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 345,932 |
| 2024-08-01 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 42,007 |
| 2024-07-31 | 13.200 | 13.200 | 12.550 | 12.750 | 12.750 | 117,853 |
| 2024-07-30 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 254,756 |
| 2024-07-29 | 13.750 | 15.000 | 12.500 | 13.000 | 13.000 | 693,452 |
| 2024-07-26 | 14.500 | 15.000 | 13.500 | 13.750 | 13.750 | 90,948 |
| 2024-07-25 | 14.500 | 14.850 | 14.000 | 14.500 | 14.500 | 30,414 |
| 2024-07-24 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 11,856 |
| 2024-07-23 | 14.500 | 15.000 | 14.120 | 14.500 | 14.500 | 6,998 |
| 2024-07-22 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 121,648 |
| 2024-07-19 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 113,512 |
| 2024-07-18 | 14.500 | 14.900 | 14.000 | 14.500 | 14.500 | 123,577 |
| 2024-07-17 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 282,725 |
| 2024-07-16 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 95,597 |
| 2024-07-15 | 14.500 | 15.000 | 14.230 | 14.500 | 14.500 | 62,812 |
| 2024-07-12 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 149,300 |
| 2024-07-11 | 14.500 | 15.300 | 14.230 | 14.500 | 14.500 | 112,091 |
| 2024-07-10 | 14.500 | 15.300 | 14.110 | 14.500 | 14.500 | 154,546 |
| 2024-07-09 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 26,550 |
| 2024-07-08 | 14.500 | 14.500 | 14.150 | 14.500 | 14.500 | 31,785 |
| 2024-07-05 | 15.500 | 16.300 | 14.000 | 14.500 | 14.500 | 495,831 |
| 2024-07-04 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 29,598 |
| 2024-07-03 | 15.500 | 15.800 | 15.000 | 15.500 | 15.500 | 138,790 |
| 2024-07-02 | 14.500 | 15.870 | 14.000 | 15.500 | 15.500 | 329,351 |
| 2024-07-01 | 14.400 | 14.400 | 14.000 | 14.000 | 14.000 | 90,484 |
| 2024-06-28 | 13.500 | 14.890 | 13.000 | 14.000 | 14.000 | 127,670 |
| 2024-06-27 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 49,006 |
| 2024-06-26 | 14.500 | 14.500 | 12.700 | 13.500 | 13.500 | 455,132 |
| 2024-06-25 | 14.500 | 15.000 | 14.110 | 14.500 | 14.500 | 50,926 |
| 2024-06-24 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 303,728 |
| 2024-06-21 | 14.250 | 15.000 | 14.000 | 14.900 | 14.900 | 58,156 |
| 2024-06-20 | 14.250 | 14.700 | 14.000 | 14.250 | 14.250 | 364,412 |
| 2024-06-19 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 283,158 |
| 2024-06-18 | 16.500 | 17.000 | 14.000 | 14.400 | 14.400 | 433,477 |
| 2024-06-17 | 16.500 | 17.000 | 16.060 | 16.500 | 16.500 | 9,251 |
| 2024-06-14 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 101,076 |
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.