European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 136,206 |
| 2025-02-24 | 6.750 | 7.000 | 6.710 | 6.750 | 6.750 | 194,984 |
| 2025-02-21 | 6.750 | 6.820 | 6.700 | 6.750 | 6.750 | 63,394 |
| 2025-02-20 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 50,829 |
| 2025-02-19 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 98,999 |
| 2025-02-18 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 73,957 |
| 2025-02-17 | 7.125 | 7.250 | 6.500 | 6.750 | 6.750 | 53,630 |
| 2025-02-14 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 90,427 |
| 2025-02-13 | 7.250 | 7.500 | 7.000 | 7.200 | 7.200 | 105,560 |
| 2025-02-12 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 27,603 |
| 2025-02-11 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 65,803 |
| 2025-02-10 | 7.250 | 7.290 | 7.000 | 7.250 | 7.250 | 157,700 |
| 2025-02-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 28,949 |
| 2025-02-06 | 7.250 | 7.500 | 7.070 | 7.250 | 7.250 | 122,171 |
| 2025-02-05 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 258,604 |
| 2025-02-04 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 187,245 |
| 2025-02-03 | 7.750 | 8.000 | 7.000 | 7.450 | 7.450 | 207,761 |
| 2025-01-31 | 7.750 | 7.750 | 7.525 | 7.750 | 7.750 | 124,871 |
| 2025-01-30 | 7.750 | 7.950 | 7.100 | 7.750 | 7.750 | 49,033 |
| 2025-01-29 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 73,317 |
| 2025-01-28 | 7.750 | 8.000 | 7.500 | 7.500 | 7.500 | 26,981 |
| 2025-01-27 | 7.750 | 7.950 | 7.500 | 7.750 | 7.750 | 74,816 |
| 2025-01-24 | 7.500 | 8.000 | 7.000 | 7.750 | 7.750 | 92,179 |
| 2025-01-23 | 7.750 | 7.750 | 7.511 | 7.750 | 7.750 | 11,810 |
| 2025-01-22 | 7.500 | 8.000 | 7.270 | 7.750 | 7.750 | 125,663 |
| 2025-01-21 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 21,806 |
| 2025-01-20 | 7.500 | 7.950 | 7.000 | 7.500 | 7.500 | 271,585 |
| 2025-01-17 | 7.500 | 7.684 | 6.900 | 7.500 | 7.500 | 72,140 |
| 2025-01-16 | 8.250 | 8.500 | 7.000 | 7.500 | 7.500 | 421,671 |
| 2025-01-15 | 8.250 | 8.650 | 8.000 | 8.250 | 8.250 | 427,984 |
| 2025-01-14 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 26,909 |
| 2025-01-13 | 8.250 | 8.500 | 8.030 | 8.250 | 8.250 | 156,702 |
| 2025-01-10 | 8.250 | 8.485 | 8.060 | 8.250 | 8.250 | 118,561 |
| 2025-01-09 | 8.250 | 8.500 | 8.200 | 8.250 | 8.250 | 28,734 |
| 2025-01-08 | 8.000 | 8.500 | 8.000 | 8.375 | 8.375 | 280,748 |
| 2025-01-07 | 7.250 | 8.100 | 7.000 | 8.100 | 8.100 | 660,557 |
| 2025-01-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 249,447 |
| 2025-01-03 | 7.250 | 7.325 | 7.120 | 7.250 | 7.250 | 97,945 |
| 2025-01-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 74,374 |
| 2024-12-31 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 5,840 |
| 2024-12-30 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 79,136 |
| 2024-12-27 | 7.250 | 7.320 | 7.000 | 7.250 | 7.250 | 14,673 |
| 2024-12-24 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 4,481 |
| 2024-12-23 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 293,106 |
| 2024-12-20 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 546,713 |
| 2024-12-19 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 291,510 |
| 2024-12-18 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 353,580 |
| 2024-12-17 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 262,167 |
| 2024-12-16 | 6.750 | 7.000 | 6.730 | 7.000 | 7.000 | 257,503 |
| 2024-12-13 | 7.250 | 7.500 | 6.668 | 6.750 | 6.750 | 213,945 |
| 2024-12-12 | 7.250 | 7.250 | 7.091 | 7.250 | 7.250 | 13,205 |
| 2024-12-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 213,663 |
| 2024-12-10 | 7.250 | 7.500 | 7.091 | 7.250 | 7.250 | 38,467 |
| 2024-12-09 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 185,995 |
| 2024-12-06 | 7.250 | 7.500 | 7.055 | 7.250 | 7.250 | 82,840 |
| 2024-12-05 | 7.250 | 7.600 | 7.000 | 7.250 | 7.250 | 378,919 |
| 2024-12-04 | 7.375 | 7.750 | 7.000 | 7.250 | 7.250 | 201,774 |
| 2024-12-03 | 7.625 | 8.000 | 7.101 | 7.375 | 7.375 | 107,050 |
| 2024-12-02 | 7.825 | 8.400 | 7.250 | 7.625 | 7.625 | 83,796 |
| 2024-11-29 | 7.825 | 7.880 | 7.261 | 7.825 | 7.825 | 36,298 |
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.