European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.250 | 10.500 | 9.980 | 10.250 | 10.250 | 184,255 |
| 2025-05-22 | 10.500 | 10.700 | 10.000 | 10.700 | 10.700 | 288,533 |
| 2025-05-21 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 76,700 |
| 2025-05-20 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 106,910 |
| 2025-05-19 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 55,856 |
| 2025-05-16 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 76,086 |
| 2025-05-15 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 37,219 |
| 2025-05-14 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 330,980 |
| 2025-05-13 | 11.250 | 11.500 | 10.800 | 11.250 | 11.250 | 82,483 |
| 2025-05-12 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 118,661 |
| 2025-05-09 | 11.250 | 11.500 | 11.075 | 11.250 | 11.250 | 68,341 |
| 2025-05-08 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 170,614 |
| 2025-05-07 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 27,455 |
| 2025-05-06 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 71,626 |
| 2025-05-02 | 11.250 | 11.500 | 10.800 | 11.250 | 11.250 | 215,952 |
| 2025-05-01 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 59,222 |
| 2025-04-30 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 169,276 |
| 2025-04-29 | 12.250 | 12.500 | 11.500 | 12.000 | 12.000 | 306,716 |
| 2025-04-28 | 15.000 | 15.000 | 11.920 | 12.500 | 12.500 | 803,118 |
| 2025-04-25 | 10.500 | 11.000 | 10.010 | 10.500 | 10.500 | 103,003 |
| 2025-04-24 | 11.250 | 12.000 | 10.500 | 10.800 | 10.800 | 272,126 |
| 2025-04-23 | 11.250 | 12.000 | 10.750 | 11.250 | 11.250 | 312,760 |
| 2025-04-22 | 10.500 | 12.000 | 10.000 | 11.500 | 11.500 | 713,836 |
| 2025-04-17 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 118,034 |
| 2025-04-16 | 11.000 | 11.500 | 10.010 | 11.000 | 11.000 | 105,810 |
| 2025-04-15 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 29,794 |
| 2025-04-14 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 325,974 |
| 2025-04-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 15,537 |
| 2025-04-10 | 10.750 | 11.500 | 10.500 | 11.500 | 11.500 | 593,737 |
| 2025-04-09 | 11.250 | 11.500 | 10.000 | 10.500 | 10.500 | 594,577 |
| 2025-04-08 | 11.500 | 12.000 | 11.300 | 12.000 | 12.000 | 246,338 |
| 2025-04-07 | 12.000 | 12.000 | 11.000 | 11.500 | 11.500 | 601,929 |
| 2025-04-04 | 13.000 | 14.000 | 11.550 | 12.750 | 12.750 | 763,473 |
| 2025-04-03 | 14.250 | 15.000 | 12.500 | 13.700 | 13.700 | 561,595 |
| 2025-04-02 | 12.500 | 16.000 | 12.500 | 14.700 | 14.700 | 2,852,869 |
| 2025-04-01 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 441,409 |
| 2025-03-31 | 12.500 | 13.000 | 11.500 | 12.000 | 12.000 | 311,874 |
| 2025-03-28 | 12.750 | 13.500 | 11.400 | 12.500 | 12.500 | 797,068 |
| 2025-03-27 | 14.000 | 14.500 | 12.000 | 13.700 | 13.700 | 3,019,010 |
| 2025-03-26 | 22.500 | 23.000 | 13.000 | 14.000 | 14.000 | 10,115,763 |
| 2025-03-25 | 8.625 | 22.000 | 8.267 | 22.000 | 22.000 | 9,138,051 |
| 2025-03-24 | 8.750 | 9.000 | 8.100 | 8.625 | 8.625 | 89,943 |
| 2025-03-21 | 9.000 | 9.478 | 8.500 | 8.750 | 8.750 | 203,075 |
| 2025-03-20 | 9.250 | 9.500 | 8.500 | 9.250 | 9.250 | 129,462 |
| 2025-03-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 207,288 |
| 2025-03-18 | 9.375 | 9.750 | 9.000 | 9.375 | 9.375 | 443,303 |
| 2025-03-17 | 9.750 | 10.000 | 9.000 | 9.375 | 9.375 | 119,980 |
| 2025-03-14 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 645,205 |
| 2025-03-13 | 10.000 | 10.700 | 9.500 | 10.700 | 10.700 | 337,917 |
| 2025-03-12 | 9.250 | 10.500 | 9.000 | 10.000 | 10.000 | 487,114 |
| 2025-03-11 | 8.250 | 10.000 | 8.000 | 9.250 | 9.250 | 1,626,350 |
| 2025-03-10 | 6.750 | 8.500 | 6.500 | 8.250 | 8.250 | 1,070,153 |
| 2025-03-07 | 5.750 | 7.000 | 5.500 | 6.500 | 6.500 | 894,581 |
| 2025-03-06 | 5.750 | 5.989 | 5.500 | 5.750 | 5.750 | 35,566 |
| 2025-03-05 | 5.750 | 5.989 | 5.500 | 5.500 | 5.500 | 328,481 |
| 2025-03-04 | 6.200 | 6.400 | 5.500 | 5.750 | 5.750 | 196,875 |
| 2025-03-03 | 6.250 | 6.500 | 5.900 | 5.900 | 5.900 | 84,778 |
| 2025-02-28 | 6.625 | 6.750 | 6.000 | 6.250 | 6.250 | 287,721 |
| 2025-02-27 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 30,376 |
| 2025-02-26 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 186,988 |
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.