European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 17.250 | 17.500 | 16.000 | 16.500 | 16.500 | 126,671 |
| 2024-06-12 | 17.250 | 17.500 | 16.700 | 17.250 | 17.250 | 164,144 |
| 2024-06-11 | 18.750 | 19.000 | 17.000 | 17.250 | 17.250 | 309,480 |
| 2024-06-10 | 19.000 | 20.000 | 18.000 | 18.600 | 18.600 | 49,031 |
| 2024-06-07 | 19.500 | 20.000 | 18.020 | 19.000 | 19.000 | 279,815 |
| 2024-06-06 | 20.200 | 20.400 | 19.000 | 19.500 | 19.500 | 129,921 |
| 2024-06-05 | 20.500 | 20.800 | 20.000 | 20.800 | 20.800 | 178,105 |
| 2024-06-04 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 153,296 |
| 2024-06-03 | 21.500 | 22.000 | 20.200 | 20.500 | 20.500 | 106,727 |
| 2024-05-31 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 93,877 |
| 2024-05-30 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 52,825 |
| 2024-05-29 | 22.000 | 22.550 | 21.000 | 21.500 | 21.500 | 143,512 |
| 2024-05-28 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 111,807 |
| 2024-05-24 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 76,117 |
| 2024-05-23 | 22.000 | 23.200 | 21.555 | 22.000 | 22.000 | 167,163 |
| 2024-05-22 | 23.500 | 24.000 | 21.000 | 22.000 | 22.000 | 318,365 |
| 2024-05-21 | 23.500 | 24.000 | 23.060 | 23.200 | 23.200 | 98,311 |
| 2024-05-20 | 23.500 | 23.940 | 23.000 | 23.200 | 23.200 | 122,884 |
| 2024-05-17 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 124,965 |
| 2024-05-16 | 23.500 | 24.000 | 23.000 | 23.000 | 23.000 | 108,287 |
| 2024-05-15 | 23.500 | 24.000 | 23.200 | 23.500 | 23.500 | 205,523 |
| 2024-05-14 | 23.500 | 24.600 | 23.430 | 23.500 | 23.500 | 173,151 |
| 2024-05-13 | 23.800 | 24.504 | 23.000 | 24.400 | 24.400 | 309,993 |
| 2024-05-10 | 24.000 | 25.000 | 23.000 | 23.000 | 23.000 | 92,708 |
| 2024-05-09 | 22.750 | 24.250 | 22.000 | 23.500 | 23.500 | 267,482 |
| 2024-05-08 | 22.750 | 24.000 | 22.000 | 22.750 | 22.750 | 165,885 |
| 2024-05-07 | 21.750 | 23.000 | 21.000 | 22.750 | 22.750 | 249,617 |
| 2024-05-03 | 21.750 | 22.500 | 21.000 | 21.750 | 21.750 | 73,257 |
| 2024-05-02 | 22.750 | 23.000 | 22.000 | 22.250 | 22.250 | 192,521 |
| 2024-05-01 | 23.500 | 24.000 | 22.550 | 23.000 | 23.000 | 303,725 |
| 2024-04-30 | 20.750 | 24.000 | 20.500 | 23.600 | 23.600 | 702,084 |
| 2024-04-29 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 261,919 |
| 2024-04-26 | 19.500 | 21.000 | 19.300 | 20.000 | 20.000 | 587,535 |
| 2024-04-25 | 20.750 | 21.500 | 18.500 | 19.500 | 19.500 | 842,387 |
| 2024-04-24 | 18.750 | 21.500 | 18.500 | 21.250 | 21.250 | 578,965 |
| 2024-04-23 | 19.500 | 20.000 | 18.500 | 18.750 | 18.750 | 517,114 |
| 2024-04-22 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 252,862 |
| 2024-04-19 | 19.500 | 20.250 | 19.000 | 19.100 | 19.100 | 218,273 |
| 2024-04-18 | 21.250 | 22.000 | 19.000 | 20.500 | 20.500 | 694,462 |
| 2024-04-17 | 19.250 | 22.000 | 19.000 | 21.250 | 21.250 | 1,825,055 |
| 2024-04-16 | 16.750 | 20.000 | 16.500 | 19.000 | 19.000 | 879,547 |
| 2024-04-15 | 17.000 | 17.100 | 16.500 | 16.750 | 16.750 | 342,103 |
| 2024-04-12 | 17.750 | 18.356 | 16.500 | 17.000 | 17.000 | 762,291 |
| 2024-04-11 | 14.000 | 19.500 | 14.000 | 17.750 | 17.750 | 4,167,549 |
| 2024-04-10 | 13.750 | 14.800 | 13.500 | 14.000 | 14.000 | 383,574 |
| 2024-04-09 | 13.750 | 13.900 | 13.500 | 13.750 | 13.750 | 324,096 |
| 2024-04-08 | 13.750 | 14.500 | 13.500 | 13.900 | 13.900 | 528,646 |
| 2024-04-05 | 13.750 | 14.000 | 13.500 | 14.000 | 14.000 | 520,059 |
| 2024-04-04 | 13.000 | 14.500 | 13.000 | 13.800 | 13.800 | 1,138,853 |
| 2024-04-03 | 13.500 | 14.000 | 12.500 | 13.250 | 13.250 | 590,146 |
| 2024-04-02 | 13.250 | 14.000 | 13.000 | 13.750 | 13.750 | 1,322,772 |
| 2024-03-28 | 12.750 | 13.500 | 12.500 | 13.200 | 13.200 | 1,186,171 |
| 2024-03-27 | 13.500 | 14.000 | 12.100 | 12.750 | 12.750 | 383,985 |
| 2024-03-26 | 13.000 | 13.500 | 12.910 | 13.250 | 13.250 | 94,168 |
| 2024-03-25 | 12.500 | 13.340 | 11.500 | 13.000 | 13.000 | 296,683 |
| 2024-03-22 | 13.250 | 13.500 | 12.000 | 12.500 | 12.500 | 1,266,695 |
| 2024-03-21 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 82,682 |
| 2024-03-20 | 14.250 | 15.000 | 13.000 | 13.500 | 13.500 | 247,853 |
| 2024-03-19 | 14.250 | 15.000 | 14.000 | 14.250 | 14.250 | 62,078 |
| 2024-03-18 | 14.000 | 14.700 | 14.000 | 14.250 | 14.250 | 266,019 |
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.