Empire Metals Limited NPV (DI)

(EEE)
Sector: Precious Metals and Mining
5.90p
-0.15p -2.48
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 6.05p 6.20p 5.84p 6.05p 1,241,161
11/11/2024 6.05p 6.20p 5.93p 6.05p 1,186,868
08/11/2024 6.10p 6.20p 5.81p 6.00p 2,245,988
07/11/2024 6.40p 6.50p 5.90p 6.08p 6,156,421
06/11/2024 6.30p 6.40p 6.10p 6.20p 1,063,174
05/11/2024 6.40p 6.50p 6.20p 6.30p 1,110,889
04/11/2024 6.35p 6.50p 6.10p 6.46p 1,987,740
01/11/2024 6.35p 6.50p 6.20p 6.35p 552,858
31/10/2024 6.50p 6.60p 6.26p 6.35p 1,217,801
30/10/2024 6.20p 6.60p 6.10p 6.50p 1,636,277
29/10/2024 6.55p 6.60p 6.13p 6.26p 6,528,038
28/10/2024 6.75p 6.90p 6.50p 6.60p 1,428,681
25/10/2024 6.90p 7.00p 6.60p 6.70p 3,257,154
24/10/2024 7.10p 7.20p 6.80p 6.90p 2,330,827
23/10/2024 6.85p 7.00p 6.80p 6.85p 1,435,960
22/10/2024 6.90p 7.00p 6.66p 6.85p 1,643,127
21/10/2024 7.00p 7.10p 6.80p 6.90p 667,962
18/10/2024 7.00p 7.10p 6.80p 7.00p 1,121,459
17/10/2024 6.95p 7.10p 6.80p 7.00p 833,870
16/10/2024 7.10p 7.10p 6.90p 6.96p 1,192,564
15/10/2024 7.05p 7.20p 6.99p 7.06p 818,939
14/10/2024 7.00p 7.20p 6.94p 7.00p 679,758
11/10/2024 7.05p 7.10p 6.93p 7.00p 1,045,885
10/10/2024 6.95p 7.10p 6.90p 7.05p 2,725,970
09/10/2024 7.05p 7.20p 6.90p 6.95p 1,743,640
08/10/2024 7.00p 7.10p 6.90p 7.00p 527,053
07/10/2024 7.10p 7.20p 6.90p 7.00p 3,048,797
04/10/2024 7.15p 7.30p 7.00p 7.16p 702,206
03/10/2024 7.15p 7.30p 7.00p 7.15p 608,789
02/10/2024 7.15p 7.40p 7.02p 7.15p 2,928,273
01/10/2024 7.20p 7.40p 6.70p 7.14p 6,511,475
30/09/2024 7.30p 7.50p 7.00p 7.20p 5,517,364
27/09/2024 7.85p 8.20p 7.50p 7.75p 3,285,187
26/09/2024 8.00p 8.20p 7.50p 8.10p 2,151,821
25/09/2024 8.20p 8.60p 7.80p 8.10p 2,573,277
24/09/2024 8.40p 8.60p 8.00p 8.20p 2,663,351
23/09/2024 8.30p 8.60p 8.20p 8.40p 576,763
20/09/2024 7.70p 9.30p 7.70p 8.30p 7,143,489
19/09/2024 7.25p 7.80p 7.00p 7.25p 2,151,794
18/09/2024 6.90p 7.50p 6.70p 7.25p 1,597,481
17/09/2024 6.85p 7.14p 6.70p 7.14p 729,393
16/09/2024 7.20p 7.20p 6.70p 6.85p 1,384,075
13/09/2024 6.95p 7.40p 6.80p 6.95p 1,209,724
12/09/2024 6.90p 7.10p 6.82p 6.90p 1,202,459
11/09/2024 7.10p 7.20p 6.60p 6.90p 3,599,573
10/09/2024 7.15p 7.40p 7.00p 7.06p 1,317,974
09/09/2024 7.25p 7.50p 7.00p 7.15p 166,095
06/09/2024 7.25p 7.50p 7.00p 7.26p 717,086
05/09/2024 7.00p 7.50p 6.80p 7.25p 1,662,934
04/09/2024 7.20p 7.50p 6.90p 7.00p 2,071,520
03/09/2024 7.20p 7.30p 6.90p 7.00p 1,182,779
02/09/2024 7.25p 7.40p 6.90p 7.20p 1,207,076
30/08/2024 7.55p 7.69p 7.06p 7.20p 3,944,768
29/08/2024 8.05p 8.50p 7.40p 7.55p 6,234,634
28/08/2024 8.10p 8.20p 7.90p 8.05p 1,274,404
27/08/2024 8.35p 8.88p 8.10p 8.18p 2,165,915
26/08/2024 8.60p 9.00p 8.00p 8.20p 5,098,804
23/08/2024 8.60p 9.00p 8.00p 8.20p 5,098,804
22/08/2024 8.60p 9.00p 8.00p 8.20p 5,098,804
21/08/2024 8.30p 8.40p 8.00p 8.05p 3,392,064
20/08/2024 8.45p 8.68p 8.10p 8.30p 1,547,152
19/08/2024 8.10p 8.90p 7.90p 8.10p 2,982,775
16/08/2024 7.35p 8.50p 7.20p 8.10p 3,445,439
15/08/2024 7.10p 7.50p 7.00p 7.35p 1,724,592
14/08/2024 6.90p 7.20p 6.84p 7.10p 767,098
13/08/2024 7.05p 7.10p 6.80p 6.90p 1,340,406
12/08/2024 7.00p 7.20p 6.90p 7.05p 2,977,918
09/08/2024 6.90p 7.10p 6.60p 7.00p 5,503,694
08/08/2024 7.05p 7.20p 6.80p 6.84p 1,473,607
07/08/2024 6.90p 7.24p 6.90p 7.00p 712,633
06/08/2024 6.95p 7.20p 6.70p 7.00p 799,249
05/08/2024 7.00p 7.50p 6.70p 6.90p 4,514,490
02/08/2024 7.15p 7.24p 6.74p 7.04p 2,409,828
01/08/2024 7.45p 7.60p 7.00p 7.15p 2,862,401
31/07/2024 7.65p 7.80p 7.20p 7.45p 2,202,548
30/07/2024 7.20p 8.20p 7.17p 7.65p 4,807,312
29/07/2024 7.25p 7.50p 7.00p 7.30p 1,550,687
26/07/2024 7.10p 7.40p 7.10p 7.10p 1,613,587
25/07/2024 7.10p 7.20p 7.00p 7.10p 918,046
24/07/2024 7.15p 7.40p 7.00p 7.14p 830,415
23/07/2024 7.40p 7.60p 7.04p 7.15p 2,485,656
22/07/2024 7.55p 7.60p 7.20p 7.40p 2,584,579
19/07/2024 7.70p 7.90p 7.40p 7.60p 2,684,602
18/07/2024 7.95p 8.00p 7.70p 7.80p 1,556,066
17/07/2024 7.90p 8.20p 7.60p 7.95p 2,552,064
16/07/2024 7.80p 8.25p 7.67p 7.90p 1,539,709
15/07/2024 7.70p 8.00p 7.50p 7.80p 792,853
12/07/2024 7.85p 8.00p 7.55p 7.88p 2,150,976
11/07/2024 7.90p 8.00p 7.72p 7.85p 903,543
10/07/2024 8.00p 8.20p 7.80p 7.90p 2,603,188
09/07/2024 8.30p 8.50p 7.84p 8.00p 2,865,752
08/07/2024 9.00p 9.20p 8.10p 8.10p 3,318,756
05/07/2024 8.45p 9.36p 8.30p 8.80p 4,133,451
04/07/2024 8.25p 8.60p 8.10p 8.45p 1,704,054
03/07/2024 8.05p 8.40p 7.90p 8.25p 1,394,003
02/07/2024 7.95p 8.20p 7.86p 8.05p 1,697,457
01/07/2024 7.95p 8.10p 7.80p 7.95p 1,951,342
28/06/2024 8.20p 8.40p 7.86p 7.95p 2,871,021
27/06/2024 8.00p 8.50p 8.00p 8.20p 2,922,277
26/06/2024 8.40p 8.58p 7.70p 8.00p 7,502,374
25/06/2024 9.00p 9.30p 8.10p 8.40p 3,138,755
24/06/2024 9.15p 9.70p 8.70p 8.88p 2,805,728
21/06/2024 8.75p 9.50p 8.70p 9.15p 1,451,727
20/06/2024 9.30p 9.50p 8.50p 8.75p 1,872,464
19/06/2024 8.95p 9.39p 8.70p 9.30p 1,577,860
18/06/2024 9.35p 9.50p 8.70p 9.20p 2,375,725
17/06/2024 9.80p 10.30p 9.00p 9.35p 2,596,087
14/06/2024 10.30p 10.50p 9.50p 9.80p 5,975,912
13/06/2024 11.15p 11.30p 10.00p 10.50p 3,302,599
12/06/2024 11.35p 12.45p 10.73p 11.15p 6,476,449
11/06/2024 11.50p 12.00p 11.00p 11.30p 1,889,042
10/06/2024 12.05p 12.40p 11.00p 11.60p 7,136,135
07/06/2024 12.40p 12.80p 11.50p 12.05p 3,510,101
06/06/2024 12.25p 12.80p 11.60p 12.20p 4,421,665
05/06/2024 11.25p 12.60p 11.00p 12.15p 13,928,496
04/06/2024 10.15p 11.00p 10.00p 10.35p 4,647,604
03/06/2024 9.60p 10.50p 9.30p 10.15p 5,391,099
31/05/2024 9.35p 9.90p 9.22p 9.60p 1,084,801
30/05/2024 9.05p 9.60p 8.94p 9.35p 1,395,749
29/05/2024 9.35p 9.50p 8.60p 9.05p 2,088,189
28/05/2024 9.70p 10.10p 9.00p 9.35p 2,194,216
27/05/2024 9.50p 9.55p 9.04p 9.35p 774,396
24/05/2024 9.50p 9.55p 9.04p 9.35p 774,396
23/05/2024 9.45p 9.70p 9.22p 9.50p 1,282,511
22/05/2024 9.60p 9.72p 9.00p 9.45p 1,737,196
21/05/2024 9.95p 10.50p 9.20p 9.60p 1,969,544
20/05/2024 9.65p 10.50p 9.37p 9.90p 3,386,359
17/05/2024 9.35p 10.00p 9.00p 9.75p 3,146,488
16/05/2024 9.10p 9.90p 8.80p 9.35p 4,673,432
15/05/2024 10.05p 10.50p 8.71p 9.10p 6,745,217
14/05/2024 8.40p 9.70p 8.30p 9.25p 6,031,200
13/05/2024 7.70p 8.80p 7.50p 8.36p 5,513,921