Empire Metals Limited - EEE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.6	35.7	35.7	37	35.6	1.29M
February 19, 2026	37	36.1	36.1	37.5	35.25	2.12M
February 18, 2026	34	36.4	36.4	37	34	2.7M
February 17, 2026	38	34.1	34.1	38	34.1	2.4M
February 16, 2026	37.3	36.2	36.2	37.9	35.1	2.12M
February 13, 2026	36.8	35.6	35.6	37.9	35.1	1.81M
February 12, 2026	35.5	35.1	35.1	37	35.1	892,419
February 11, 2026	37.9	35.5	35.5	37.9	35.1	1.25M
February 10, 2026	38.5	36	36	38.5	35.2	2.09M
February 09, 2026	36	36.7	36.7	39	36	1.75M
February 06, 2026	39	37.2	37.2	39	36.1	2.54M
February 05, 2026	40	37	37	40.6	37	1.93M
February 04, 2026	38.9	38.3	38.3	40.4	37.1	3.26M
February 03, 2026	36	37.6	37.6	39.3	35	4.4M
February 02, 2026	36.45	35.9	35.9	37	34.1	2.25M
January 30, 2026	38.1	36.4	36.4	38.4	35.6	3.77M
January 29, 2026	38	37.8	37.8	39.9	36.1	2.84M
January 28, 2026	39	39	39	40	38	2.08M
January 27, 2026	41.5	38.5	38.5	41.7	38.2	4.81M
January 26, 2026	45	42.3	42.3	45	41.5	2.9M
January 23, 2026	42.75	43	43	45	42.2	865,189
January 22, 2026	44.5	42.8	42.8	44.8	42	960,054
January 21, 2026	40.4	43.5	43.5	45	39.2	4.12M
January 20, 2026	42	39.5	39.5	44	39.1	3.13M
January 19, 2026	42.6	42.6	42.6	44	41.1	1.8M
January 16, 2026	43.1	43.4	43.4	45.4	42.1	1.75M
January 15, 2026	45	44.4	44.4	46	43.1	2.6M
January 14, 2026	46.4	45	45	48	44.5	1.58M
January 13, 2026	47.3	46	46	49	45.6	2.75M
January 12, 2026	44.8	47.1	47.1	47.9	44.3	2.63M
January 09, 2026	46.6	45	45	47.3	44	2.95M
January 08, 2026	46.9	47.3	47.3	48.9	45	3.49M
January 07, 2026	43.7	45.6	45.6	48	42.1	4.21M
January 06, 2026	46	43.3	43.3	46	42	3.12M
January 05, 2026	44.2	44	44	49	43.2	7.68M
January 02, 2026	39.9	45.5	45.5	46.7	38.7	7.96M
December 31, 2025	38	39	39	39.53	36.1	1.18M
December 30, 2025	36.1	38	38	38.3	35.2	2.63M
December 29, 2025	35.4	37	37	38	35.4	742,923
December 24, 2025	36	36.1	36.1	38	35.65	514,783
December 23, 2025	38.8	37.8	37.8	38.8	35.7	1.61M
December 22, 2025	38.4	38	38	39.8	37	1.06M
December 19, 2025	37	38.4	38.4	40	37	1.27M
December 18, 2025	37	37	37	39.4	35.5	3.3M
December 17, 2025	34	35.5	35.5	36.5	33.8	1.17M
December 16, 2025	36.4	34	34	36.9	33.9	1.29M
December 15, 2025	36.74	36	36	38	34.5	1.76M
December 12, 2025	36.95	36	36	38.3	36	1.29M
December 11, 2025	38.3	36.8	36.8	39	36	1.85M
December 10, 2025	39	38.3	38.3	41	36.6	2.59M
December 09, 2025	38	37.6	37.6	39	36.5	969,042
December 08, 2025	36.48	37.2	37.2	39	35	2.06M
December 05, 2025	36.6	35.1	35.1	38.6	35.1	1.03M
December 04, 2025	37.71	36.2	36.2	39	36	1.55M
December 03, 2025	34	37.5	37.5	38	33.1	2.71M
December 02, 2025	37	35.2	35.2	38.8	34.4	2.4M
December 01, 2025	36.5	37	37	39	36.3	1.86M
November 28, 2025	40.5	36.7	36.7	43	36.2	8.11M
November 27, 2025	34	40.5	40.5	42.4	29.25	9.75M
November 26, 2025	30.4	33	33	34	30.2	2.73M

Empire Metals Limited (EEE.L) LSE