European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9.500 | 9.500 | 8.000 | 8.250 | 8.250 | 696,697 |
| 2025-08-15 | 9.750 | 10.500 | 9.000 | 9.500 | 9.500 | 221,615 |
| 2025-08-14 | 9.500 | 10.500 | 9.000 | 9.750 | 9.750 | 323,395 |
| 2025-08-13 | 10.500 | 11.000 | 9.300 | 9.500 | 9.500 | 248,507 |
| 2025-08-12 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 72,804 |
| 2025-08-11 | 9.500 | 11.000 | 9.000 | 10.500 | 10.500 | 692,239 |
| 2025-08-08 | 9.500 | 9.700 | 9.000 | 9.150 | 9.150 | 226,948 |
| 2025-08-07 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 92,792 |
| 2025-08-06 | 9.250 | 10.000 | 8.500 | 9.000 | 9.000 | 151,996 |
| 2025-08-05 | 9.250 | 10.000 | 8.500 | 9.900 | 9.900 | 282,524 |
| 2025-08-04 | 8.750 | 9.000 | 8.150 | 8.750 | 8.750 | 200,854 |
| 2025-08-01 | 8.500 | 9.000 | 8.100 | 8.500 | 8.500 | 35,227 |
| 2025-07-31 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 140,789 |
| 2025-07-30 | 8.500 | 8.930 | 8.000 | 8.000 | 8.000 | 80,162 |
| 2025-07-29 | 8.500 | 9.000 | 8.200 | 8.500 | 8.500 | 126,269 |
| 2025-07-28 | 7.750 | 9.500 | 7.500 | 8.500 | 8.500 | 752,533 |
| 2025-07-25 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 271,694 |
| 2025-07-24 | 7.750 | 8.000 | 7.600 | 8.000 | 8.000 | 82,055 |
| 2025-07-23 | 7.750 | 7.925 | 7.600 | 7.750 | 7.750 | 311,897 |
| 2025-07-22 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 364,661 |
| 2025-07-21 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 150,507 |
| 2025-07-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 32,321 |
| 2025-07-17 | 7.750 | 7.845 | 7.500 | 7.750 | 7.750 | 67,104 |
| 2025-07-16 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 428,448 |
| 2025-07-15 | 7.750 | 8.000 | 7.620 | 7.750 | 7.750 | 169,162 |
| 2025-07-14 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 421,348 |
| 2025-07-11 | 7.750 | 8.150 | 7.500 | 7.500 | 7.500 | 206,071 |
| 2025-07-10 | 7.750 | 7.993 | 7.500 | 7.600 | 7.600 | 339,711 |
| 2025-07-09 | 7.750 | 8.100 | 7.500 | 7.750 | 7.750 | 118,236 |
| 2025-07-08 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 290,652 |
| 2025-07-07 | 7.750 | 7.993 | 7.500 | 7.750 | 7.750 | 27,370 |
| 2025-07-04 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 94,790 |
| 2025-07-03 | 7.750 | 8.000 | 7.500 | 7.700 | 7.700 | 58,192 |
| 2025-07-02 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 23,915 |
| 2025-07-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 130,281 |
| 2025-06-30 | 7.750 | 8.000 | 7.560 | 7.750 | 7.750 | 249,446 |
| 2025-06-27 | 7.750 | 7.993 | 7.000 | 7.700 | 7.700 | 403,886 |
| 2025-06-26 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 776,919 |
| 2025-06-25 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 182,751 |
| 2025-06-24 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 43,601 |
| 2025-06-23 | 8.500 | 9.200 | 8.000 | 8.500 | 8.500 | 179,073 |
| 2025-06-20 | 9.250 | 9.500 | 8.100 | 8.500 | 8.500 | 358,338 |
| 2025-06-19 | 9.250 | 9.250 | 8.800 | 9.250 | 9.250 | 79,396 |
| 2025-06-18 | 9.250 | 9.600 | 9.000 | 9.250 | 9.250 | 96,611 |
| 2025-06-17 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 62,948 |
| 2025-06-16 | 9.250 | 9.700 | 9.000 | 9.700 | 9.700 | 40,973 |
| 2025-06-13 | 9.500 | 10.000 | 9.000 | 9.700 | 9.700 | 543,100 |
| 2025-06-12 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 115,082 |
| 2025-06-11 | 9.500 | 10.000 | 9.120 | 9.500 | 9.500 | 95,951 |
| 2025-06-10 | 9.500 | 9.700 | 9.355 | 9.500 | 9.500 | 396,088 |
| 2025-06-09 | 9.500 | 10.000 | 9.355 | 9.500 | 9.500 | 114,512 |
| 2025-06-06 | 9.500 | 10.000 | 9.220 | 9.500 | 9.500 | 59,811 |
| 2025-06-05 | 9.500 | 10.000 | 9.000 | 10.000 | 10.000 | 98,446 |
| 2025-06-04 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 109,513 |
| 2025-06-03 | 10.000 | 10.200 | 9.000 | 9.500 | 9.500 | 114,091 |
| 2025-06-02 | 10.000 | 10.300 | 9.500 | 10.000 | 10.000 | 154,649 |
| 2025-05-30 | 10.000 | 10.500 | 9.670 | 10.000 | 10.000 | 27,295 |
| 2025-05-29 | 10.000 | 10.300 | 9.660 | 10.000 | 10.000 | 103,744 |
| 2025-05-28 | 10.000 | 10.300 | 9.500 | 10.000 | 10.000 | 14,824 |
| 2025-05-27 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 448,182 |
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.