European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 12.000 | 12.500 | 10.500 | 11.500 | 11.500 | 415,108 |
| 2025-11-10 | 12.000 | 12.300 | 11.500 | 12.000 | 12.000 | 23,891 |
| 2025-11-07 | 12.000 | 12.300 | 11.667 | 12.000 | 12.000 | 70,309 |
| 2025-11-06 | 11.250 | 12.388 | 11.000 | 12.000 | 12.000 | 448,990 |
| 2025-11-05 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 202,691 |
| 2025-11-04 | 12.000 | 12.500 | 11.000 | 11.500 | 11.500 | 134,498 |
| 2025-11-03 | 12.500 | 13.100 | 11.500 | 12.500 | 12.500 | 369,667 |
| 2025-10-31 | 13.750 | 14.000 | 12.000 | 12.500 | 12.500 | 941,614 |
| 2025-10-30 | 13.250 | 14.500 | 12.500 | 13.750 | 13.750 | 405,395 |
| 2025-10-29 | 12.500 | 14.000 | 12.260 | 13.250 | 13.250 | 235,309 |
| 2025-10-28 | 12.750 | 13.000 | 12.000 | 12.500 | 12.500 | 94,319 |
| 2025-10-27 | 12.250 | 14.000 | 11.500 | 12.700 | 12.700 | 717,981 |
| 2025-10-24 | 11.500 | 13.000 | 11.100 | 12.250 | 12.250 | 431,124 |
| 2025-10-23 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 371,662 |
| 2025-10-22 | 10.750 | 11.000 | 10.428 | 10.750 | 10.750 | 193,403 |
| 2025-10-21 | 11.000 | 12.500 | 10.550 | 11.000 | 11.000 | 962,610 |
| 2025-10-20 | 12.500 | 12.500 | 10.500 | 11.000 | 11.000 | 628,334 |
| 2025-10-17 | 13.250 | 14.000 | 12.000 | 12.600 | 12.600 | 343,847 |
| 2025-10-16 | 13.250 | 15.500 | 13.000 | 13.500 | 13.500 | 1,815,782 |
| 2025-10-15 | 11.250 | 14.500 | 11.000 | 14.000 | 14.000 | 3,848,449 |
| 2025-10-14 | 10.500 | 12.000 | 10.302 | 11.000 | 11.000 | 585,444 |
| 2025-10-13 | 10.500 | 11.500 | 10.000 | 11.200 | 11.200 | 394,382 |
| 2025-10-10 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 491,014 |
| 2025-10-09 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 118,369 |
| 2025-10-08 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 122,907 |
| 2025-10-07 | 10.500 | 11.000 | 10.010 | 10.500 | 10.500 | 25,566 |
| 2025-10-06 | 10.750 | 11.500 | 10.000 | 10.500 | 10.500 | 518,135 |
| 2025-10-03 | 11.000 | 11.500 | 10.000 | 10.750 | 10.750 | 291,960 |
| 2025-10-02 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 83,777 |
| 2025-10-01 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 415,637 |
| 2025-09-30 | 10.250 | 11.500 | 10.000 | 11.500 | 11.500 | 463,106 |
| 2025-09-29 | 10.000 | 10.700 | 9.500 | 10.250 | 10.250 | 421,787 |
| 2025-09-26 | 10.000 | 10.490 | 9.500 | 10.000 | 10.000 | 270,151 |
| 2025-09-25 | 10.000 | 10.230 | 9.500 | 10.000 | 10.000 | 77,631 |
| 2025-09-24 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 570,891 |
| 2025-09-23 | 9.000 | 10.500 | 8.500 | 10.000 | 10.000 | 1,050,014 |
| 2025-09-22 | 9.000 | 9.248 | 8.510 | 9.000 | 9.000 | 14,938 |
| 2025-09-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 215,111 |
| 2025-09-18 | 9.000 | 9.090 | 8.510 | 9.000 | 9.000 | 119,103 |
| 2025-09-17 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 291,457 |
| 2025-09-16 | 9.000 | 9.500 | 8.500 | 9.250 | 9.250 | 478,978 |
| 2025-09-15 | 8.750 | 9.490 | 8.500 | 9.000 | 9.000 | 309,132 |
| 2025-09-12 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 310,242 |
| 2025-09-11 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 110,798 |
| 2025-09-10 | 8.750 | 8.850 | 8.500 | 8.750 | 8.750 | 208,582 |
| 2025-09-09 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 15,775 |
| 2025-09-08 | 8.250 | 8.850 | 8.000 | 8.750 | 8.750 | 224,867 |
| 2025-09-05 | 8.250 | 8.350 | 8.250 | 8.250 | 8.250 | 10,000 |
| 2025-09-04 | 8.250 | 8.495 | 8.070 | 8.250 | 8.250 | 268,518 |
| 2025-09-03 | 8.500 | 8.990 | 8.000 | 8.250 | 8.250 | 523,872 |
| 2025-09-02 | 8.500 | 8.990 | 8.500 | 8.500 | 8.500 | 57,224 |
| 2025-09-01 | 8.250 | 9.100 | 8.000 | 8.500 | 8.500 | 128,436 |
| 2025-08-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 263,884 |
| 2025-08-28 | 8.250 | 9.000 | 8.150 | 9.000 | 9.000 | 79,467 |
| 2025-08-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 73,097 |
| 2025-08-26 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 190,451 |
| 2025-08-22 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 84,252 |
| 2025-08-21 | 8.250 | 8.388 | 8.250 | 8.250 | 8.250 | 217,746 |
| 2025-08-20 | 8.250 | 8.400 | 8.100 | 8.250 | 8.250 | 121,291 |
| 2025-08-19 | 8.250 | 9.500 | 8.250 | 8.250 | 8.250 | 391,127 |
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.