Empire Metals Limited NPV (DI) (EEE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empire Metals Limited NPV (DI)

Date Open High Low Close* Volume
14/07/2023 2.45p 2.88p 2.40p 2.80p 8476857
13/07/2023 2.45p 2.60p 2.30p 2.45p 959751
12/07/2023 2.60p 2.80p 2.40p 2.50p 7186931
11/07/2023 2.25p 2.65p 2.25p 2.60p 18074892
10/07/2023 2.25p 2.30p 2.13p 2.25p 2969009
07/07/2023 2.30p 2.40p 2.12p 2.25p 1713476
06/07/2023 2.28p 2.40p 2.10p 2.30p 2453097
05/07/2023 2.20p 2.52p 2.20p 2.33p 12411743
04/07/2023 1.88p 2.25p 1.80p 2.18p 6685585
03/07/2023 1.83p 2.10p 1.70p 1.88p 9366078
30/06/2023 1.63p 1.65p 1.56p 1.60p 861232
29/06/2023 1.65p 1.70p 1.55p 1.63p 1030443
28/06/2023 1.63p 1.70p 1.55p 1.65p 3929023
27/06/2023 1.68p 1.68p 1.60p 1.62p 1586522
26/06/2023 1.68p 1.70p 1.65p 1.68p 182289
23/06/2023 1.70p 1.70p 1.65p 1.68p 765579
22/06/2023 1.73p 1.74p 1.65p 1.70p 1699960
21/06/2023 1.78p 1.80p 1.72p 1.73p 534033
20/06/2023 1.80p 1.84p 1.75p 1.78p 1855216
19/06/2023 1.78p 1.97p 1.70p 1.82p 3109663
16/06/2023 1.75p 1.80p 1.70p 1.78p 1632368
15/06/2023 1.78p 1.80p 1.70p 1.75p 1989288
14/06/2023 1.80p 1.82p 1.75p 1.78p 746892
13/06/2023 1.75p 1.83p 1.75p 1.80p 3176946
12/06/2023 1.83p 1.85p 1.70p 1.80p 3583395
09/06/2023 1.93p 1.93p 1.81p 1.83p 2807625
08/06/2023 1.80p 2.00p 1.78p 1.90p 7383537
07/06/2023 1.98p 1.98p 1.75p 1.86p 9189013
06/06/2023 1.95p 2.10p 1.90p 1.98p 7181393
05/06/2023 2.25p 2.28p 1.94p 2.05p 11043184
02/06/2023 2.25p 2.50p 2.20p 2.25p 7250831
01/06/2023 2.48p 2.55p 2.20p 2.25p 14521260
31/05/2023 3.05p 3.20p 2.40p 2.48p 38600208
30/05/2023 2.03p 3.20p 2.00p 3.05p 71831368
26/05/2023 1.73p 1.87p 1.70p 1.85p 1526654
25/05/2023 1.70p 1.75p 1.65p 1.73p 968695
24/05/2023 1.75p 1.75p 1.65p 1.70p 520530
23/05/2023 1.75p 1.80p 1.74p 1.75p 396902
22/05/2023 1.75p 1.75p 1.66p 1.75p 181481
19/05/2023 1.75p 1.75p 1.70p 1.75p 423699
18/05/2023 1.78p 1.78p 1.70p 1.75p 1090726
17/05/2023 1.78p 1.78p 1.76p 1.78p 235334
16/05/2023 1.78p 1.80p 1.75p 1.78p 1817412
15/05/2023 1.80p 1.80p 1.75p 1.78p 371177
12/05/2023 1.80p 1.80p 1.77p 1.80p 1482328
11/05/2023 1.78p 1.82p 1.75p 1.80p 2756109
10/05/2023 1.83p 1.83p 1.75p 1.78p 908709
09/05/2023 1.83p 1.85p 1.77p 1.83p 1178118
05/05/2023 1.88p 1.88p 1.80p 1.83p 2803601
04/05/2023 1.95p 1.95p 1.86p 1.88p 3786368
03/05/2023 1.93p 2.00p 1.90p 1.95p 1457090
02/05/2023 1.95p 1.97p 1.90p 1.93p 522641
28/04/2023 2.05p 2.05p 1.90p 1.95p 2668892
27/04/2023 2.18p 2.20p 1.86p 2.05p 5803850
26/04/2023 2.30p 2.40p 2.15p 2.18p 1195297
25/04/2023 2.23p 2.23p 2.18p 2.23p 1499467
24/04/2023 2.33p 2.33p 2.20p 2.23p 2186385
21/04/2023 2.33p 2.33p 2.30p 2.33p 806598
20/04/2023 2.33p 2.35p 2.30p 2.33p 5199227
19/04/2023 2.55p 2.58p 2.30p 2.33p 7262406
18/04/2023 2.60p 2.69p 2.50p 2.55p 12353119
17/04/2023 2.53p 2.70p 2.50p 2.60p 5147223
14/04/2023 2.35p 2.55p 2.35p 2.53p 4272457
13/04/2023 2.35p 2.40p 2.22p 2.35p 2429996
12/04/2023 2.35p 2.35p 2.26p 2.35p 1983417
11/04/2023 2.35p 2.40p 2.30p 2.33p 3062616
06/04/2023 2.45p 2.50p 2.30p 2.35p 3753818
05/04/2023 2.45p 2.50p 2.40p 2.45p 1894775
04/04/2023 2.55p 2.55p 2.40p 2.45p 6003901
03/04/2023 2.55p 2.69p 2.48p 2.61p 3087179
31/03/2023 2.30p 2.60p 2.30p 2.55p 2996647
30/03/2023 2.23p 2.30p 2.15p 2.30p 7743555
29/03/2023 2.30p 2.30p 2.19p 2.20p 3114997
28/03/2023 2.33p 2.40p 2.20p 2.30p 603043
27/03/2023 2.13p 2.40p 2.13p 2.33p 3356173
24/03/2023 2.13p 2.20p 2.05p 2.13p 5415364
23/03/2023 2.10p 2.18p 2.05p 2.13p 1472650
22/03/2023 2.10p 2.10p 2.00p 2.08p 357657
21/03/2023 2.18p 2.22p 2.03p 2.10p 1331285
20/03/2023 2.33p 2.35p 2.10p 2.18p 3153905
17/03/2023 2.33p 2.36p 2.25p 2.33p 1290844
16/03/2023 2.25p 2.40p 2.20p 2.33p 3085531
15/03/2023 2.30p 2.40p 2.13p 2.25p 4646867
14/03/2023 2.33p 2.40p 2.20p 2.30p 2175505
13/03/2023 2.50p 2.50p 2.10p 2.30p 7815351
10/03/2023 2.45p 2.60p 2.35p 2.50p 2526403
09/03/2023 2.48p 2.48p 2.40p 2.45p 4154015
08/03/2023 2.58p 2.58p 2.42p 2.48p 1876782
07/03/2023 2.58p 2.62p 2.50p 2.58p 2030518
06/03/2023 2.75p 2.75p 2.48p 2.63p 6553698
03/03/2023 2.78p 2.83p 2.70p 2.75p 1094342
02/03/2023 2.75p 2.85p 2.73p 2.78p 1727467
01/03/2023 2.75p 2.85p 2.62p 2.85p 7680152
28/02/2023 2.50p 2.80p 2.40p 2.75p 9427249
27/02/2023 2.63p 2.80p 2.26p 2.50p 10130464
24/02/2023 2.23p 2.68p 2.20p 2.58p 26290020
23/02/2023 2.10p 2.28p 2.10p 2.23p 9247153
22/02/2023 2.15p 2.20p 2.00p 2.10p 8532405
21/02/2023 2.05p 2.20p 2.00p 2.15p 7736901
20/02/2023 1.90p 2.10p 1.90p 2.03p 1957194
17/02/2023 1.88p 1.95p 1.69p 1.90p 4564319
16/02/2023 1.88p 1.95p 1.80p 1.88p 3113634
15/02/2023 1.85p 1.90p 1.80p 1.88p 2168018
14/02/2023 1.60p 1.95p 1.55p 1.85p 7924045
13/02/2023 1.63p 1.65p 1.55p 1.55p 1356687
10/02/2023 1.65p 1.69p 1.60p 1.63p 493916
09/02/2023 1.68p 1.75p 1.60p 1.65p 1146381
08/02/2023 1.73p 1.74p 1.60p 1.68p 587448
07/02/2023 1.65p 1.80p 1.60p 1.73p 4985328
06/02/2023 1.80p 1.88p 1.62p 1.65p 3857303
03/02/2023 1.73p 1.80p 1.65p 1.70p 3331415
02/02/2023 1.75p 1.80p 1.70p 1.73p 5381300
01/02/2023 1.80p 1.81p 1.70p 1.75p 1302015
31/01/2023 1.78p 1.90p 1.75p 1.80p 2728690
30/01/2023 1.88p 2.00p 1.70p 1.75p 4790390
27/01/2023 1.73p 1.80p 1.70p 1.75p 941366
26/01/2023 1.75p 1.75p 1.70p 1.73p 1308321
25/01/2023 1.75p 1.80p 1.70p 1.75p 1947306
24/01/2023 1.85p 1.90p 1.72p 1.75p 3122202
23/01/2023 1.83p 1.90p 1.80p 1.85p 3363839
20/01/2023 1.83p 1.90p 1.82p 1.83p 453914
19/01/2023 1.78p 1.90p 1.75p 1.82p 5484649
18/01/2023 1.80p 1.84p 1.74p 1.74p 5115785
17/01/2023 1.83p 1.85p 1.70p 1.80p 5484423
16/01/2023 1.80p 1.90p 1.75p 1.83p 1787295
13/01/2023 1.95p 1.95p 1.72p 1.80p 3142557
12/01/2023 2.10p 2.20p 1.82p 1.93p 3782160
11/01/2023 2.03p 2.10p 2.00p 2.10p 2705647
10/01/2023 1.95p 2.17p 1.90p 2.03p 8384373
09/01/2023 1.85p 2.00p 1.85p 1.95p 18724156
06/01/2023 1.80p 1.80p 1.70p 1.80p 2095860
05/01/2023 1.80p 1.90p 1.70p 1.80p 362912
04/01/2023 1.80p 1.90p 1.70p 1.80p 352424
03/01/2023 1.65p 1.90p 1.60p 1.80p 5052631
30/12/2022 1.58p 1.72p 1.58p 1.65p 2377452
29/12/2022 1.58p 1.65p 1.54p 1.58p 86740
28/12/2022 1.53p 1.65p 1.46p 1.58p 4944301
23/12/2022 1.55p 1.60p 1.45p 1.53p 2337128
22/12/2022 1.55p 1.60p 1.45p 1.59p 2686973
21/12/2022 1.60p 1.60p 1.48p 1.55p 5292343
20/12/2022 1.65p 1.70p 1.55p 1.60p 765097
19/12/2022 1.60p 1.65p 1.55p 1.65p 2895909
16/12/2022 1.70p 1.70p 1.55p 1.60p 2621643
15/12/2022 1.75p 1.77p 1.66p 1.70p 1447564
14/12/2022 1.85p 1.90p 1.70p 1.75p 1674444
13/12/2022 1.85p 1.95p 1.77p 1.85p 9089193
12/12/2022 1.70p 1.90p 1.65p 1.78p 2042655
09/12/2022 1.53p 1.79p 1.45p 1.70p 3320814
08/12/2022 1.53p 1.60p 1.45p 1.53p 858012
07/12/2022 1.55p 1.60p 1.44p 1.53p 2155221
06/12/2022 1.70p 1.75p 1.48p 1.55p 3738888
05/12/2022 1.70p 1.75p 1.65p 1.70p 770543
02/12/2022 1.73p 1.75p 1.65p 1.70p 1221548
01/12/2022 1.73p 1.80p 1.61p 1.73p 843653
30/11/2022 1.90p 1.90p 1.65p 1.73p 6436760
29/11/2022 1.93p 1.93p 1.82p 1.90p 2036416
28/11/2022 1.85p 1.95p 1.80p 1.93p 2044707
25/11/2022 1.85p 1.90p 1.80p 1.85p 3981336
24/11/2022 1.83p 1.90p 1.80p 1.85p 4090901
23/11/2022 1.88p 1.95p 1.75p 1.83p 3367572
22/11/2022 1.88p 1.88p 1.66p 1.75p 4560753
21/11/2022 1.75p 2.00p 1.75p 1.85p 6679766
18/11/2022 1.93p 1.97p 1.63p 1.75p 9341201
17/11/2022 1.50p 2.00p 1.50p 1.93p 15894850
16/11/2022 1.35p 1.55p 1.30p 1.50p 6335133
15/11/2022 1.28p 1.35p 1.25p 1.35p 1145183
14/11/2022 1.28p 1.35p 1.20p 1.28p 988916
11/11/2022 1.33p 1.35p 1.20p 1.28p 8918760
10/11/2022 1.33p 1.40p 1.26p 1.33p 1255070
09/11/2022 1.33p 1.36p 1.20p 1.33p 2914545
08/11/2022 1.33p 1.40p 1.30p 1.33p 4083436
07/11/2022 1.38p 1.50p 1.30p 1.33p 5402593
04/11/2022 1.55p 1.60p 1.30p 1.38p 12908498
03/11/2022 1.65p 1.88p 1.40p 1.60p 28810464
02/11/2022 1.25p 1.57p 1.20p 1.25p 9336457
01/11/2022 1.38p 1.41p 1.15p 1.25p 5836052
31/10/2022 1.15p 1.50p 1.15p 1.38p 17945866
28/10/2022 1.15p 1.20p 1.00p 1.15p 9838215
27/10/2022 1.18p 1.25p 1.05p 1.15p 9279531
26/10/2022 1.15p 1.40p 1.12p 1.25p 23573188
25/10/2022 0.83p 1.35p 0.83p 1.13p 105034440
24/10/2022 0.78p 0.80p 0.75p 0.78p 416224
21/10/2022 0.78p 0.80p 0.76p 0.78p 65257
20/10/2022 0.78p 0.80p 0.75p 0.78p 231929
19/10/2022 0.80p 0.80p 0.77p 0.78p 257421
18/10/2022 0.78p 0.85p 0.75p 0.80p 2853790
17/10/2022 0.78p 0.79p 0.75p 0.78p 922062
14/10/2022 0.78p 0.79p 0.75p 0.78p 1771191
13/10/2022 0.78p 0.80p 0.75p 0.78p 2250078
12/10/2022 0.83p 0.83p 0.75p 0.78p 1072010
11/10/2022 0.83p 0.85p 0.78p 0.83p 4821586
10/10/2022 0.83p 0.83p 0.80p 0.83p 406840
07/10/2022 0.85p 0.90p 0.78p 0.83p 1101766
06/10/2022 0.85p 0.85p 0.81p 0.85p 190925
05/10/2022 0.85p 0.90p 0.80p 0.85p 943599
04/10/2022 0.85p 0.90p 0.82p 0.85p 2201155
03/10/2022 0.83p 0.87p 0.83p 0.85p 892518
30/09/2022 0.88p 0.88p 0.82p 0.85p 735150
29/09/2022 0.93p 0.93p 0.81p 0.88p 3358448
28/09/2022 0.95p 0.97p 0.90p 0.93p 713792

*Close Price adjusted for both dividends and splits