European Metals Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.000 | 7.500 | 6.500 | 6.800 | 6.800 | 166,061 |
| 2026-10-22 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 270,618 |
| 2026-10-21 | 7.180 | 7.180 | 6.460 | 6.460 | 6.460 | 245,836 |
| 2026-10-20 | 7.250 | 7.500 | 6.655 | 7.250 | 7.250 | 511,532 |
| 2026-10-19 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 84,346 |
| 2026-10-16 | 7.250 | 7.278 | 7.000 | 7.250 | 7.250 | 105,764 |
| 2026-10-15 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 84,827 |
| 2026-10-14 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 212,825 |
| 2026-10-13 | 7.250 | 8.000 | 7.000 | 7.750 | 7.750 | 304,072 |
| 2026-10-12 | 7.750 | 8.000 | 7.210 | 7.250 | 7.250 | 268,914 |
| 2026-10-09 | 7.750 | 8.500 | 7.500 | 7.750 | 7.750 | 675,541 |
| 2026-10-08 | 8.750 | 9.000 | 7.500 | 7.500 | 7.500 | 1,875,639 |
| 2026-10-07 | 9.750 | 10.000 | 8.650 | 10.000 | 10.000 | 1,266,788 |
| 2026-10-06 | 10.500 | 10.500 | 9.500 | 9.750 | 9.750 | 190,664 |
| 2026-10-05 | 10.250 | 11.000 | 10.005 | 10.500 | 10.500 | 153,997 |
| 2026-10-02 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 155,871 |
| 2026-10-01 | 10.500 | 11.000 | 10.000 | 11.000 | 11.000 | 198,816 |
| 2026-09-30 | 10.750 | 11.000 | 10.000 | 11.000 | 11.000 | 360,515 |
| 2026-09-29 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 200,461 |
| 2026-09-28 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 315,002 |
| 2026-09-25 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 58,027 |
| 2026-09-24 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 55,800 |
| 2026-09-23 | 12.000 | 12.500 | 11.845 | 12.000 | 12.000 | 41,049 |
| 2026-09-22 | 12.000 | 12.500 | 11.650 | 12.000 | 12.000 | 39,356 |
| 2026-09-21 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 177,143 |
| 2026-09-18 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 82,706 |
| 2026-09-17 | 11.750 | 12.250 | 11.500 | 11.750 | 11.750 | 72,013 |
| 2026-09-16 | 12.250 | 12.500 | 11.626 | 11.750 | 11.750 | 110,855 |
| 2026-09-15 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 770 |
| 2026-09-14 | 12.250 | 12.500 | 11.900 | 12.250 | 12.250 | 11,072 |
| 2026-09-11 | 12.750 | 13.500 | 12.000 | 12.250 | 12.250 | 84,719 |
| 2026-09-10 | 12.750 | 13.500 | 12.000 | 12.750 | 12.750 | 277 |
| 2026-09-09 | 12.750 | 13.500 | 12.000 | 12.750 | 12.750 | 121,094 |
| 2026-09-08 | 12.750 | 13.500 | 12.000 | 12.750 | 12.750 | 3,037 |
| 2026-09-07 | 12.000 | 12.750 | 11.500 | 12.750 | 12.750 | 74,973 |
| 2026-09-04 | 12.250 | 12.500 | 11.500 | 12.000 | 12.000 | 521,859 |
| 2026-09-03 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 178,427 |
| 2026-09-02 | 13.250 | 13.500 | 12.750 | 12.750 | 12.750 | 92,611 |
| 2026-09-01 | 13.500 | 14.000 | 13.000 | 13.250 | 13.250 | 68,128 |
| 2026-08-28 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 131,862 |
| 2026-08-27 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 85,298 |
| 2026-08-26 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 39,743 |
| 2026-08-25 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 29,029 |
| 2026-08-24 | 14.000 | 15.000 | 13.000 | 13.500 | 13.500 | 53,863 |
| 2026-08-21 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 31,858 |
| 2026-08-20 | 13.500 | 15.000 | 13.000 | 13.500 | 13.500 | 128,346 |
| 2026-08-19 | 13.500 | 14.500 | 13.000 | 13.500 | 13.500 | 147,938 |
| 2026-08-18 | 13.750 | 14.000 | 13.000 | 13.500 | 13.500 | 143,402 |
| 2026-08-17 | 12.500 | 14.500 | 12.250 | 13.750 | 13.750 | 969,394 |
| 2026-08-14 | 11.625 | 11.880 | 11.250 | 11.625 | 11.625 | 8,469 |
| 2026-08-13 | 11.625 | 12.200 | 11.250 | 11.625 | 11.625 | 42,810 |
| 2026-08-12 | 11.375 | 12.000 | 11.250 | 11.625 | 11.625 | 84,455 |
| 2026-08-11 | 11.750 | 12.000 | 11.250 | 11.375 | 11.375 | 389,794 |
| 2026-08-10 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 166,803 |
| 2026-08-07 | 12.250 | 13.000 | 11.500 | 12.000 | 12.000 | 60,107 |
| 2026-08-06 | 12.250 | 13.000 | 11.500 | 12.250 | 12.250 | 11,646 |
| 2026-08-05 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 46,596 |
| 2026-08-04 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 40,399 |
| 2026-08-03 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 91,454 |
| 2026-07-31 | 12.250 | 13.000 | 11.500 | 11.750 | 11.750 | 260,748 |
Page 1 of 3 · 127 trading daysOlder →
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.