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
22/04/2020 0.95p 0.95p 0.90p 0.95p 49115
21/04/2020 0.95p 0.95p 0.75p 0.95p 350000
20/04/2020 0.95p 0.95p 0.90p 0.95p 673
17/04/2020 0.95p 0.95p 0.90p 0.95p 554342
16/04/2020 0.95p 0.95p 0.81p 0.95p 373271
15/04/2020 0.93p 0.95p 0.85p 0.95p 300820
14/04/2020 0.93p 0.93p 0.90p 0.93p 0
13/04/2020 0.90p 0.95p 0.85p 0.90p 97839
10/04/2020 0.90p 0.95p 0.85p 0.90p 97839
09/04/2020 0.90p 0.95p 0.85p 0.90p 97839
08/04/2020 1.03p 1.03p 0.73p 0.90p 320425
07/04/2020 1.03p 1.03p 0.98p 1.03p 6378
06/04/2020 1.03p 1.03p 1.03p 1.03p 0
03/04/2020 1.03p 1.03p 0.80p 1.03p 160000
02/04/2020 1.03p 1.03p 0.90p 1.03p 32455
01/04/2020 1.03p 1.03p 0.90p 1.03p 1015000
31/03/2020 1.00p 1.05p 1.00p 1.03p 95238
30/03/2020 1.03p 1.03p 0.85p 1.00p 163947
27/03/2020 1.03p 1.05p 1.03p 1.03p 46766
26/03/2020 1.03p 1.05p 0.90p 1.03p 128108
25/03/2020 1.00p 1.03p 0.85p 1.03p 60241
24/03/2020 1.00p 1.00p 1.00p 1.00p 0
23/03/2020 1.00p 1.00p 0.85p 1.00p 68500
20/03/2020 0.85p 1.00p 0.83p 1.00p 297871
19/03/2020 0.85p 0.90p 0.85p 0.85p 0
18/03/2020 0.95p 0.95p 0.81p 0.90p 245922
17/03/2020 0.95p 0.95p 0.90p 0.95p 100223
16/03/2020 1.05p 1.05p 0.82p 0.95p 806600
13/03/2020 1.05p 1.05p 0.96p 1.05p 338796
12/03/2020 1.15p 1.15p 1.05p 1.05p 399329
11/03/2020 1.15p 1.15p 1.15p 1.15p 0
10/03/2020 1.15p 1.15p 1.13p 1.15p 44247
09/03/2020 1.15p 1.15p 1.15p 1.15p 38872
06/03/2020 1.20p 1.20p 1.10p 1.15p 39000
05/03/2020 1.20p 1.20p 1.20p 1.20p 0
04/03/2020 1.20p 1.23p 1.10p 1.20p 165457
03/03/2020 1.20p 1.20p 1.20p 1.20p 0
02/03/2020 1.20p 1.21p 1.10p 1.20p 552451
28/02/2020 1.30p 1.50p 1.10p 1.20p 429837
27/02/2020 1.60p 1.60p 1.46p 1.55p 221469
26/02/2020 1.75p 1.75p 1.50p 1.60p 334061
25/02/2020 1.55p 1.88p 1.41p 1.75p 924563
24/02/2020 1.60p 1.64p 1.46p 1.55p 246500
21/02/2020 1.60p 1.60p 1.50p 1.60p 180750
20/02/2020 1.55p 1.60p 1.50p 1.60p 27794
19/02/2020 1.55p 1.55p 1.50p 1.55p 100000
18/02/2020 1.60p 1.60p 1.51p 1.55p 188305
17/02/2020 1.60p 1.67p 1.51p 1.60p 42395
14/02/2020 1.40p 2.20p 1.40p 1.60p 2287762
13/02/2020 1.18p 1.40p 1.13p 1.40p 345809
12/02/2020 1.10p 1.25p 1.10p 1.18p 445698
11/02/2020 1.40p 1.40p 1.01p 1.10p 869805

*Close Price adjusted for both dividends and splits