Empire Metals Limited (AIM:EEE)
London
· Delayed Price · Currency is GBP · Price in GBX 35.10
-1.10 (-3.04%)
At close: Dec 5, 2025
Empire Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 38.60 | 35.10 | 35.10 | 35.10 | -3.04% | 1,025,910 |
| Dec 4, 2025 | 37.80 | 39.00 | 36.00 | 36.20 | 36.20 | -3.47% | 1,550,084 |
| Dec 3, 2025 | 34.00 | 38.00 | 33.10 | 37.50 | 37.50 | 6.53% | 2,706,493 |
| Dec 2, 2025 | 37.00 | 38.80 | 34.40 | 35.20 | 35.20 | -4.86% | 2,401,931 |
| Dec 1, 2025 | 36.50 | 38.50 | 36.50 | 37.00 | 37.00 | 0.82% | 1,858,512 |
| Nov 28, 2025 | 40.50 | 42.20 | 36.40 | 36.70 | 36.70 | -9.38% | 8,018,140 |
| Nov 27, 2025 | 34.00 | 42.40 | 32.50 | 40.50 | 40.50 | 22.73% | 9,296,083 |
| Nov 26, 2025 | 30.40 | 33.90 | 30.40 | 33.00 | 33.00 | 6.45% | 2,733,687 |
| Nov 25, 2025 | 29.11 | 31.70 | 28.80 | 31.00 | 31.00 | 6.16% | 2,441,054 |
| Nov 24, 2025 | 30.00 | 30.40 | 28.20 | 29.20 | 29.20 | -3.95% | 1,694,105 |
| Nov 21, 2025 | 30.00 | 31.80 | 28.30 | 30.40 | 30.40 | -0.98% | 2,735,426 |
| Nov 20, 2025 | 30.20 | 31.40 | 29.80 | 30.70 | 30.70 | 1.66% | 1,615,881 |
| Nov 19, 2025 | 31.00 | 31.90 | 28.50 | 30.20 | 30.20 | - | 4,053,203 |
| Nov 18, 2025 | 32.00 | 33.00 | 29.20 | 30.20 | 30.20 | -10.12% | 3,378,017 |
| Nov 17, 2025 | 34.00 | 36.00 | 31.80 | 33.60 | 33.60 | 5.00% | 5,821,499 |
| Nov 14, 2025 | 30.25 | 33.00 | 25.63 | 32.00 | 32.00 | 7.02% | 11,687,470 |
| Nov 13, 2025 | 31.00 | 32.00 | 29.00 | 29.90 | 29.90 | -4.17% | 6,716,148 |
| Nov 12, 2025 | 34.50 | 36.00 | 30.00 | 31.20 | 31.20 | -8.24% | 9,306,430 |
| Nov 11, 2025 | 35.50 | 36.00 | 32.00 | 34.00 | 34.00 | -5.03% | 2,407,274 |
| Nov 10, 2025 | 36.00 | 38.00 | 34.00 | 35.80 | 35.80 | -3.24% | 1,299,587 |
| Nov 7, 2025 | 36.00 | 39.00 | 35.60 | 37.00 | 37.00 | 2.49% | 2,376,561 |
| Nov 6, 2025 | 34.00 | 37.00 | 33.00 | 36.10 | 36.10 | 6.18% | 2,240,931 |
| Nov 5, 2025 | 35.50 | 36.00 | 32.00 | 34.00 | 34.00 | -2.86% | 5,664,604 |
| Nov 4, 2025 | 38.00 | 40.00 | 34.00 | 35.00 | 35.00 | -9.33% | 4,237,176 |
| Nov 3, 2025 | 40.50 | 42.00 | 37.00 | 38.60 | 38.60 | -5.85% | 1,716,979 |
| Oct 31, 2025 | 38.50 | 43.00 | 37.65 | 41.00 | 41.00 | 5.67% | 2,972,038 |
| Oct 30, 2025 | 40.50 | 43.00 | 37.00 | 38.80 | 38.80 | 10.86% | 5,168,564 |
| Oct 29, 2025 | 37.50 | 39.00 | 34.00 | 35.00 | 35.00 | -6.67% | 3,940,242 |
| Oct 28, 2025 | 38.00 | 39.00 | 35.00 | 37.50 | 37.50 | 0.27% | 2,351,607 |
| Oct 27, 2025 | 39.00 | 40.00 | 35.30 | 37.40 | 37.40 | -4.10% | 2,308,553 |
| Oct 24, 2025 | 40.00 | 42.00 | 36.27 | 39.00 | 39.00 | -4.88% | 2,679,578 |
| Oct 23, 2025 | 42.50 | 45.00 | 38.00 | 41.00 | 41.00 | - | 2,287,257 |
| Oct 22, 2025 | 41.00 | 48.00 | 39.50 | 41.00 | 41.00 | - | 4,956,527 |
| Oct 21, 2025 | 35.00 | 42.00 | 29.80 | 41.00 | 41.00 | 13.89% | 13,081,600 |
| Oct 20, 2025 | 42.00 | 43.00 | 34.00 | 36.00 | 36.00 | -14.29% | 11,862,300 |
| Oct 17, 2025 | 47.00 | 48.00 | 41.00 | 42.00 | 42.00 | -11.58% | 4,356,764 |
| Oct 16, 2025 | 44.50 | 49.00 | 40.98 | 47.50 | 47.50 | 5.79% | 9,571,845 |
| Oct 15, 2025 | 50.50 | 52.00 | 40.00 | 44.90 | 44.90 | -11.26% | 13,803,740 |
| Oct 14, 2025 | 80.00 | 82.00 | 48.88 | 50.60 | 50.60 | -14.24% | 22,359,720 |
| Oct 13, 2025 | 51.50 | 64.00 | 51.00 | 59.00 | 59.00 | 15.69% | 6,162,274 |
| Oct 10, 2025 | 49.00 | 53.00 | 48.00 | 51.00 | 51.00 | 0.79% | 1,200,022 |
| Oct 9, 2025 | 47.50 | 52.00 | 46.00 | 50.60 | 50.60 | 6.53% | 1,491,046 |
| Oct 8, 2025 | 48.50 | 52.00 | 42.00 | 47.50 | 47.50 | -3.06% | 7,312,994 |
| Oct 7, 2025 | 53.50 | 56.00 | 48.00 | 49.00 | 49.00 | -7.55% | 2,124,734 |
| Oct 6, 2025 | 54.00 | 55.00 | 50.00 | 53.00 | 53.00 | - | 1,333,150 |
| Oct 3, 2025 | 54.00 | 57.00 | 52.80 | 53.00 | 53.00 | -1.85% | 1,477,352 |
| Oct 2, 2025 | 57.00 | 58.00 | 53.04 | 54.00 | 54.00 | -3.91% | 1,252,494 |
| Oct 1, 2025 | 50.50 | 56.70 | 48.00 | 56.20 | 56.20 | 12.40% | 2,936,112 |
| Sep 30, 2025 | 53.50 | 55.00 | 45.00 | 50.00 | 50.00 | -7.75% | 4,759,856 |
| Sep 29, 2025 | 56.50 | 58.00 | 50.00 | 54.20 | 54.20 | -3.21% | 4,242,795 |