European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.825 | 7.880 | 7.261 | 7.825 | 7.825 | 36,298 |
| 2024-11-28 | 7.825 | 7.880 | 7.308 | 7.825 | 7.825 | 17,160 |
| 2024-11-27 | 7.825 | 7.880 | 7.260 | 7.825 | 7.825 | 44,796 |
| 2024-11-26 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 64,572 |
| 2024-11-25 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 49,374 |
| 2024-11-22 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 126,957 |
| 2024-11-21 | 7.750 | 8.000 | 7.525 | 7.900 | 7.900 | 79,730 |
| 2024-11-20 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 36,512 |
| 2024-11-19 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 10,500 |
| 2024-11-18 | 7.750 | 7.770 | 7.500 | 7.750 | 7.750 | 113,668 |
| 2024-11-15 | 7.750 | 7.800 | 7.525 | 7.750 | 7.750 | 16,389 |
| 2024-11-14 | 7.750 | 7.824 | 7.525 | 7.750 | 7.750 | 48,393 |
| 2024-11-13 | 7.950 | 8.000 | 7.500 | 7.950 | 7.950 | 65,006 |
| 2024-11-12 | 7.950 | 8.400 | 7.500 | 7.950 | 7.950 | 50,646 |
| 2024-11-11 | 7.950 | 8.190 | 7.500 | 7.950 | 7.950 | 71,752 |
| 2024-11-08 | 7.950 | 8.190 | 7.545 | 7.950 | 7.950 | 136,196 |
| 2024-11-07 | 7.950 | 8.200 | 7.500 | 7.950 | 7.950 | 16,263 |
| 2024-11-06 | 7.750 | 8.200 | 7.500 | 7.950 | 7.950 | 359,636 |
| 2024-11-05 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 342,501 |
| 2024-11-04 | 8.250 | 8.500 | 7.610 | 7.750 | 7.750 | 475,680 |
| 2024-11-01 | 8.250 | 8.500 | 8.025 | 8.250 | 8.250 | 112,797 |
| 2024-10-31 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 152,212 |
| 2024-10-30 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 519,140 |
| 2024-10-29 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 72,302 |
| 2024-10-28 | 8.500 | 9.000 | 8.000 | 9.000 | 9.000 | 79,540 |
| 2024-10-25 | 9.000 | 9.000 | 8.000 | 8.500 | 8.500 | 364,117 |
| 2024-10-24 | 9.750 | 10.000 | 8.626 | 9.000 | 9.000 | 348,126 |
| 2024-10-23 | 9.750 | 10.000 | 9.400 | 9.750 | 9.750 | 22,298 |
| 2024-10-22 | 9.750 | 10.000 | 9.525 | 9.750 | 9.750 | 92,995 |
| 2024-10-21 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 284,879 |
| 2024-10-18 | 9.750 | 10.340 | 9.500 | 9.600 | 9.600 | 347,247 |
| 2024-10-17 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 193,122 |
| 2024-10-16 | 8.950 | 10.500 | 8.950 | 9.750 | 9.750 | 870,044 |
| 2024-10-15 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 315,515 |
| 2024-10-14 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 286,485 |
| 2024-10-11 | 8.250 | 9.000 | 8.000 | 8.250 | 8.250 | 277,114 |
| 2024-10-10 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 33,216 |
| 2024-10-09 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 78,392 |
| 2024-10-08 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 63,874 |
| 2024-10-07 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 120,530 |
| 2024-10-04 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 142,435 |
| 2024-10-03 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 55,735 |
| 2024-10-02 | 8.250 | 8.495 | 8.050 | 8.250 | 8.250 | 93,772 |
| 2024-10-01 | 8.250 | 8.500 | 8.000 | 8.100 | 8.100 | 76,357 |
| 2024-09-30 | 7.900 | 8.500 | 7.900 | 8.250 | 8.250 | 363,178 |
| 2024-09-27 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 86,754 |
| 2024-09-26 | 7.750 | 8.000 | 7.556 | 7.750 | 7.750 | 103,856 |
| 2024-09-25 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 103,280 |
| 2024-09-24 | 7.500 | 8.000 | 7.450 | 7.750 | 7.750 | 195,088 |
| 2024-09-23 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 368,646 |
| 2024-09-20 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 187,903 |
| 2024-09-19 | 8.000 | 8.500 | 7.555 | 8.000 | 8.000 | 139,675 |
| 2024-09-18 | 8.750 | 9.000 | 7.555 | 7.700 | 7.700 | 385,097 |
| 2024-09-17 | 9.250 | 9.500 | 8.505 | 8.700 | 8.700 | 217,409 |
| 2024-09-16 | 9.250 | 9.450 | 9.033 | 9.250 | 9.250 | 48,354 |
| 2024-09-13 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 44,993 |
| 2024-09-12 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 58,984 |
| 2024-09-11 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 216,685 |
| 2024-09-10 | 9.250 | 10.000 | 9.000 | 9.000 | 9.000 | 452,304 |
| 2024-09-09 | 9.500 | 10.000 | 9.000 | 9.300 | 9.300 | 218,234 |
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.