European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 13.750 | 15.000 | 13.500 | 14.000 | 14.000 | 205,881 |
| 2024-03-14 | 13.750 | 14.000 | 13.500 | 13.500 | 13.500 | 169,092 |
| 2024-03-13 | 14.250 | 14.500 | 13.666 | 13.750 | 13.750 | 190,693 |
| 2024-03-12 | 14.500 | 14.500 | 14.000 | 14.100 | 14.100 | 32,316 |
| 2024-03-11 | 14.500 | 15.650 | 14.000 | 15.650 | 15.650 | 33,594 |
| 2024-03-08 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 273,745 |
| 2024-03-07 | 14.750 | 15.500 | 14.000 | 14.250 | 14.250 | 450,905 |
| 2024-03-06 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 59,711 |
| 2024-03-05 | 15.000 | 16.250 | 14.250 | 15.000 | 15.000 | 246,005 |
| 2024-03-04 | 15.250 | 15.500 | 14.500 | 15.500 | 15.500 | 186,908 |
| 2024-03-01 | 15.250 | 16.000 | 15.000 | 15.250 | 15.250 | 377,759 |
| 2024-02-29 | 15.000 | 15.500 | 15.000 | 15.250 | 15.250 | 104,245 |
| 2024-02-28 | 15.000 | 15.500 | 14.950 | 15.000 | 15.000 | 64,212 |
| 2024-02-27 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 19,808 |
| 2024-02-26 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 123,553 |
| 2024-02-23 | 15.500 | 16.000 | 15.000 | 15.250 | 15.250 | 101,818 |
| 2024-02-22 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 244,415 |
| 2024-02-21 | 15.750 | 16.500 | 15.150 | 15.500 | 15.500 | 282,460 |
| 2024-02-20 | 16.000 | 16.500 | 15.300 | 15.750 | 15.750 | 73,533 |
| 2024-02-19 | 15.750 | 16.500 | 15.500 | 16.500 | 16.500 | 123,181 |
| 2024-02-16 | 15.000 | 15.500 | 14.500 | 15.500 | 15.500 | 126,472 |
| 2024-02-15 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 78,880 |
| 2024-02-14 | 14.750 | 15.000 | 14.710 | 14.750 | 14.750 | 221,175 |
| 2024-02-13 | 14.750 | 15.500 | 14.500 | 14.750 | 14.750 | 418,558 |
| 2024-02-12 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 32,625 |
| 2024-02-09 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 44,189 |
| 2024-02-08 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 61,373 |
| 2024-02-07 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 139,685 |
| 2024-02-06 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 172,090 |
| 2024-02-05 | 14.500 | 15.000 | 14.190 | 14.500 | 14.500 | 41,235 |
| 2024-02-02 | 15.000 | 15.300 | 14.360 | 14.500 | 14.500 | 67,354 |
| 2024-02-01 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 165,009 |
| 2024-01-31 | 15.000 | 16.000 | 14.000 | 15.250 | 15.250 | 117,288 |
| 2024-01-30 | 15.500 | 16.000 | 14.000 | 15.000 | 15.000 | 218,021 |
| 2024-01-29 | 15.750 | 16.500 | 14.000 | 15.000 | 15.000 | 284,064 |
| 2024-01-26 | 14.000 | 17.000 | 14.000 | 15.750 | 15.750 | 1,372,942 |
| 2024-01-25 | 13.875 | 14.250 | 13.500 | 13.875 | 13.875 | 117,798 |
| 2024-01-24 | 13.875 | 14.250 | 13.600 | 13.875 | 13.875 | 155,609 |
| 2024-01-23 | 14.500 | 15.000 | 13.875 | 13.875 | 13.875 | 195,589 |
| 2024-01-22 | 14.500 | 15.050 | 14.100 | 15.050 | 15.050 | 153,489 |
| 2024-01-19 | 15.000 | 16.000 | 14.000 | 14.500 | 14.500 | 207,713 |
| 2024-01-18 | 16.500 | 17.000 | 14.000 | 14.500 | 14.500 | 562,293 |
| 2024-01-17 | 17.500 | 18.000 | 16.306 | 17.400 | 17.400 | 163,631 |
| 2024-01-16 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 75,895 |
| 2024-01-15 | 18.500 | 19.000 | 17.000 | 17.500 | 17.500 | 128,428 |
| 2024-01-12 | 19.500 | 20.000 | 18.000 | 18.500 | 18.500 | 168,334 |
| 2024-01-11 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 16,222 |
| 2024-01-10 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 66,289 |
| 2024-01-09 | 20.500 | 21.000 | 19.000 | 20.000 | 20.000 | 86,288 |
| 2024-01-08 | 20.500 | 21.000 | 20.000 | 21.000 | 21.000 | 81,335 |
| 2024-01-05 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 71,369 |
| 2024-01-04 | 20.750 | 21.280 | 20.000 | 20.500 | 20.500 | 39,933 |
| 2024-01-03 | 20.750 | 21.350 | 20.000 | 20.750 | 20.750 | 34,359 |
| 2024-01-02 | 20.750 | 22.000 | 19.500 | 21.000 | 21.000 | 171,126 |
| 2023-12-29 | 20.250 | 21.000 | 19.450 | 19.450 | 19.450 | 73,010 |
| 2023-12-28 | 20.000 | 21.000 | 19.500 | 20.250 | 20.250 | 69,885 |
| 2023-12-27 | 20.250 | 21.000 | 18.500 | 20.250 | 20.250 | 569,412 |
| 2023-12-22 | 25.500 | 26.000 | 18.750 | 20.500 | 20.500 | 1,122,187 |
| 2023-12-21 | 25.500 | 26.000 | 25.000 | 25.250 | 25.250 | 57,531 |
| 2023-12-20 | 26.250 | 26.500 | 25.060 | 25.500 | 25.500 | 111,534 |
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.