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
27/09/2022 0.95p 0.98p 0.95p 0.95p 500747
26/09/2022 0.98p 0.98p 0.90p 0.95p 3498664
23/09/2022 1.03p 1.03p 0.95p 0.98p 3439118
22/09/2022 1.05p 1.06p 1.00p 1.03p 1237951
21/09/2022 1.13p 1.13p 0.99p 1.05p 4914985
20/09/2022 1.05p 1.09p 1.00p 1.05p 7249974
19/09/2022 1.05p 1.10p 1.00p 1.05p 1473420
16/09/2022 1.05p 1.10p 1.00p 1.05p 1473420
15/09/2022 1.05p 1.08p 0.96p 1.05p 11183895
14/09/2022 1.08p 1.10p 1.03p 1.05p 620110
13/09/2022 1.05p 1.09p 1.05p 1.08p 1464534
12/09/2022 1.05p 1.10p 1.03p 1.05p 2000954
09/09/2022 1.08p 1.10p 1.03p 1.05p 1000225
08/09/2022 1.08p 1.08p 1.05p 1.08p 2471054
07/09/2022 1.10p 1.11p 1.06p 1.08p 575595
06/09/2022 1.10p 1.12p 1.05p 1.10p 2845193
05/09/2022 1.18p 1.18p 1.06p 1.10p 4926005
02/09/2022 1.18p 1.18p 1.13p 1.18p 1486312
01/09/2022 1.20p 1.21p 1.15p 1.18p 2537201
31/08/2022 1.18p 1.22p 1.15p 1.20p 3970977
30/08/2022 1.18p 1.20p 1.15p 1.18p 1174718
29/08/2022 1.18p 1.19p 1.16p 1.18p 1524945
26/08/2022 1.18p 1.19p 1.16p 1.18p 1524945
25/08/2022 1.18p 1.20p 1.17p 1.18p 635403
24/08/2022 1.23p 1.25p 1.16p 1.18p 4627603
23/08/2022 1.18p 1.25p 1.18p 1.23p 7220304
22/08/2022 1.23p 1.30p 1.16p 1.18p 7757698
19/08/2022 1.20p 1.30p 1.15p 1.23p 17211008
18/08/2022 1.08p 1.20p 1.07p 1.20p 8379427
17/08/2022 1.08p 1.10p 1.02p 1.03p 2048796
16/08/2022 1.20p 1.25p 1.05p 1.08p 12015071
15/08/2022 1.10p 1.15p 1.10p 1.13p 1002000
12/08/2022 1.10p 1.15p 1.05p 1.10p 1742221
11/08/2022 1.10p 1.15p 1.05p 1.10p 3373196
10/08/2022 1.10p 1.15p 1.07p 1.10p 744031
09/08/2022 1.08p 1.13p 1.07p 1.10p 3309118
08/08/2022 1.08p 1.09p 1.05p 1.08p 783072
05/08/2022 1.08p 1.10p 1.05p 1.08p 2132680
04/08/2022 1.08p 1.14p 1.05p 1.08p 1450750
03/08/2022 1.13p 1.15p 1.02p 1.08p 6266529
02/08/2022 1.13p 1.15p 1.11p 1.13p 6473887
01/08/2022 1.20p 1.20p 1.12p 1.13p 181174
29/07/2022 1.13p 1.15p 1.10p 1.13p 5993781
28/07/2022 1.13p 1.15p 1.11p 1.13p 983644
27/07/2022 1.13p 1.15p 1.13p 1.13p 491544
26/07/2022 1.13p 1.15p 1.10p 1.10p 85055
25/07/2022 1.18p 1.18p 1.11p 1.13p 4144328
22/07/2022 1.18p 1.18p 1.15p 1.18p 831176
21/07/2022 1.18p 1.18p 1.11p 1.18p 131521
20/07/2022 1.18p 1.20p 1.15p 1.18p 282614
19/07/2022 1.13p 1.19p 1.10p 1.18p 1239054
18/07/2022 1.13p 1.15p 1.11p 1.13p 1146080
15/07/2022 1.18p 1.20p 1.15p 1.15p 985681
14/07/2022 1.23p 1.28p 1.18p 1.18p 1236095
13/07/2022 1.23p 1.25p 1.20p 1.23p 929369
12/07/2022 1.13p 1.23p 1.12p 1.23p 1614056
11/07/2022 1.13p 1.13p 1.10p 1.13p 70
08/07/2022 1.13p 1.15p 1.13p 1.13p 1501400
07/07/2022 1.13p 1.15p 1.13p 1.13p 100300
06/07/2022 1.25p 1.30p 1.10p 1.13p 4187322
05/07/2022 1.25p 1.25p 1.20p 1.25p 67703
04/07/2022 1.25p 1.25p 1.20p 1.25p 281400
01/07/2022 1.25p 1.30p 1.20p 1.25p 7652
30/06/2022 1.25p 1.25p 1.20p 1.25p 48080
29/06/2022 1.25p 1.25p 1.20p 1.25p 1000453
28/06/2022 1.25p 1.25p 1.20p 1.25p 400
27/06/2022 1.25p 1.25p 1.20p 1.25p 408473
24/06/2022 1.25p 1.25p 1.20p 1.25p 1680808
23/06/2022 1.25p 1.25p 1.20p 1.25p 128010
22/06/2022 1.25p 1.30p 1.20p 1.25p 2456422
21/06/2022 1.28p 1.28p 1.15p 1.23p 3832779
20/06/2022 1.28p 1.28p 1.20p 1.28p 1223105
17/06/2022 1.30p 1.30p 1.22p 1.28p 1287392
16/06/2022 1.30p 1.35p 1.20p 1.30p 12346338
15/06/2022 1.30p 1.30p 1.20p 1.30p 6267814
14/06/2022 1.30p 1.31p 1.26p 1.30p 741081
13/06/2022 1.30p 1.35p 1.16p 1.30p 6352899
10/06/2022 1.33p 1.35p 1.27p 1.33p 4971931
09/06/2022 1.33p 1.35p 1.30p 1.33p 1857220
08/06/2022 1.33p 1.33p 1.26p 1.33p 2494002
07/06/2022 1.33p 1.33p 1.30p 1.33p 294815
06/06/2022 1.30p 1.35p 1.30p 1.33p 861238
03/06/2022 1.30p 1.30p 1.20p 1.30p 2735668
02/06/2022 1.30p 1.30p 1.20p 1.30p 2735668
01/06/2022 1.30p 1.30p 1.20p 1.30p 2735668
31/05/2022 1.30p 1.30p 1.25p 1.30p 640556
30/05/2022 1.35p 1.35p 1.26p 1.30p 280471
27/05/2022 1.30p 1.38p 1.26p 1.35p 2001146
26/05/2022 1.28p 1.35p 1.25p 1.30p 1233891
25/05/2022 1.30p 1.30p 1.25p 1.28p 8335856
24/05/2022 1.30p 1.35p 1.27p 1.30p 1589289
23/05/2022 1.30p 1.31p 1.27p 1.30p 282530
20/05/2022 1.25p 1.32p 1.21p 1.30p 987809
19/05/2022 1.28p 1.29p 1.10p 1.25p 7102077
18/05/2022 1.38p 1.40p 1.22p 1.30p 4422737
17/05/2022 1.40p 1.42p 1.35p 1.38p 779363
16/05/2022 1.70p 1.75p 1.31p 1.40p 9955839
13/05/2022 1.63p 1.65p 1.60p 1.63p 1925265
12/05/2022 1.63p 1.65p 1.60p 1.63p 23454202
11/05/2022 1.65p 1.69p 1.55p 1.63p 7024529
10/05/2022 1.70p 1.75p 1.60p 1.63p 3090810
09/05/2022 1.88p 1.88p 1.60p 1.70p 1631944
06/05/2022 1.90p 1.90p 1.85p 1.88p 1636061
05/05/2022 1.90p 1.92p 1.86p 1.90p 2360129
04/05/2022 1.90p 1.93p 1.80p 1.90p 6739949
03/05/2022 2.05p 2.10p 1.85p 1.90p 3444730
02/05/2022 2.05p 2.10p 2.00p 2.05p 3601866
29/04/2022 2.05p 2.10p 2.00p 2.05p 3601866
28/04/2022 2.20p 2.25p 1.90p 2.05p 10398180
27/04/2022 2.45p 2.60p 2.15p 2.20p 8094646
26/04/2022 2.33p 2.54p 2.30p 2.33p 7158842
25/04/2022 2.13p 2.50p 2.10p 2.33p 13843123
22/04/2022 1.93p 2.38p 1.91p 2.13p 10006619
21/04/2022 1.73p 2.30p 1.70p 1.93p 11764741
20/04/2022 1.70p 1.75p 1.65p 1.67p 2346077
19/04/2022 1.73p 1.80p 1.66p 1.75p 1116749
18/04/2022 1.78p 1.85p 1.60p 1.73p 3473667
15/04/2022 1.78p 1.85p 1.60p 1.73p 3473667
14/04/2022 1.78p 1.85p 1.60p 1.73p 3473667
13/04/2022 1.53p 1.90p 1.45p 1.80p 16716770
12/04/2022 1.40p 1.54p 1.32p 1.53p 3606582
11/04/2022 1.38p 1.41p 1.34p 1.35p 2110034
08/04/2022 1.38p 1.40p 1.30p 1.38p 1070671
07/04/2022 1.38p 1.45p 1.35p 1.38p 2175225
06/04/2022 1.38p 1.45p 1.35p 1.38p 4265196
05/04/2022 1.18p 1.40p 1.18p 1.30p 2652873
04/04/2022 1.25p 1.25p 1.17p 1.18p 887643
01/04/2022 1.35p 1.35p 1.20p 1.25p 2671767
31/03/2022 1.35p 1.40p 1.28p 1.35p 7742714
30/03/2022 1.08p 1.50p 0.95p 1.35p 44395428
29/03/2022 0.98p 1.00p 0.96p 0.98p 2707681
28/03/2022 0.98p 1.00p 0.97p 0.98p 224746
25/03/2022 0.98p 1.00p 0.96p 0.98p 394096
24/03/2022 1.03p 1.05p 0.95p 0.98p 480029
23/03/2022 1.03p 1.03p 1.00p 1.03p 300686
22/03/2022 1.03p 1.03p 1.00p 1.03p 40196
21/03/2022 1.05p 1.05p 1.00p 1.03p 481241
18/03/2022 1.05p 1.05p 1.00p 1.05p 182382
17/03/2022 1.08p 1.10p 1.01p 1.05p 1321512
16/03/2022 1.08p 1.10p 1.00p 1.03p 851497
15/03/2022 1.08p 1.08p 1.08p 1.08p 0
14/03/2022 1.08p 1.09p 1.05p 1.08p 250000
11/03/2022 1.08p 1.09p 1.05p 1.08p 11059
10/03/2022 1.13p 1.13p 1.05p 1.08p 892442
09/03/2022 1.15p 1.17p 1.10p 1.12p 692009
08/03/2022 1.05p 1.20p 1.05p 1.15p 1417418
07/03/2022 1.03p 1.10p 1.00p 1.05p 1491890
04/03/2022 1.03p 1.05p 1.00p 1.03p 577584
03/03/2022 1.08p 1.08p 1.00p 1.03p 1166250
02/03/2022 1.10p 1.10p 1.05p 1.08p 1231712
01/03/2022 1.18p 1.20p 1.06p 1.10p 1724536
28/02/2022 1.18p 1.19p 1.15p 1.18p 709770
25/02/2022 1.18p 1.18p 1.15p 1.18p 318383
24/02/2022 1.08p 1.19p 1.05p 1.18p 3212151
23/02/2022 1.08p 1.10p 1.05p 1.08p 579674
22/02/2022 1.10p 1.10p 1.05p 1.08p 214656
21/02/2022 1.08p 1.15p 1.05p 1.10p 708210
18/02/2022 1.10p 1.15p 1.05p 1.08p 616415
17/02/2022 1.18p 1.20p 1.05p 1.10p 4981959
16/02/2022 1.18p 1.20p 1.10p 1.18p 527075
15/02/2022 1.25p 1.25p 1.13p 1.18p 4189422
14/02/2022 1.50p 1.55p 1.20p 1.32p 9676049
11/02/2022 1.23p 1.70p 1.20p 1.50p 15557769
10/02/2022 0.98p 1.25p 0.95p 1.23p 22204140
09/02/2022 0.93p 1.00p 0.93p 0.98p 2317977
08/02/2022 0.93p 0.99p 0.90p 0.93p 5836166
07/02/2022 0.98p 1.00p 0.90p 0.93p 3143036
04/02/2022 1.03p 1.05p 0.95p 0.98p 1688627
03/02/2022 1.03p 1.05p 1.00p 1.03p 4300484
02/02/2022 1.03p 1.03p 1.00p 1.03p 133803
01/02/2022 1.03p 1.05p 1.00p 1.03p 177417
31/01/2022 1.13p 1.13p 1.00p 1.03p 1206888
28/01/2022 1.15p 1.15p 1.10p 1.13p 632411
27/01/2022 1.30p 1.35p 1.11p 1.15p 4728470
26/01/2022 1.30p 1.33p 1.25p 1.30p 809741
25/01/2022 1.30p 1.30p 1.25p 1.30p 58095
24/01/2022 1.30p 1.34p 1.25p 1.30p 367283
21/01/2022 1.30p 1.34p 1.25p 1.30p 255116
20/01/2022 1.23p 1.31p 1.20p 1.30p 1829413
19/01/2022 1.23p 1.23p 1.20p 1.23p 101691
18/01/2022 1.28p 1.30p 1.20p 1.23p 181236
17/01/2022 1.28p 1.29p 1.25p 1.28p 341989
14/01/2022 1.28p 1.29p 1.25p 1.28p 113532
13/01/2022 1.28p 1.30p 1.25p 1.28p 784895
12/01/2022 1.28p 1.28p 1.26p 1.28p 39680
10/01/2022 1.40p 1.40p 1.35p 1.38p 514617
07/01/2022 1.35p 1.40p 1.30p 1.35p 479018
06/01/2022 1.33p 1.39p 1.33p 1.35p 463087
05/01/2022 1.23p 1.40p 1.23p 1.35p 1607790
04/01/2022 1.15p 1.23p 1.15p 1.23p 647194
03/01/2022 1.15p 1.16p 1.15p 1.15p 204617
31/12/2021 1.15p 1.16p 1.15p 1.15p 204617
30/12/2021 1.15p 1.17p 1.15p 1.15p 50000
29/12/2021 1.20p 1.20p 1.10p 1.15p 1053273
28/12/2021 1.20p 1.20p 1.10p 1.20p 80369
27/12/2021 1.20p 1.20p 1.10p 1.20p 80369
24/12/2021 1.20p 1.20p 1.10p 1.20p 80369
23/12/2021 1.20p 1.20p 1.10p 1.20p 1914748
22/12/2021 1.23p 1.30p 1.10p 1.20p 248360
21/12/2021 1.23p 1.31p 1.23p 1.23p 0

*Close Price adjusted for both dividends and splits