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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	29.11	31	31	31.7	28.6	2.44M
November 24, 2025	30.4	29.2	29.2	30.4	28.2	1.69M
November 21, 2025	30.27	30.4	30.4	31.8	28.3	2.74M
November 20, 2025	30.2	31.1	31.1	31.4	29.8	1.6M
November 19, 2025	31	30.2	30.2	31.9	28.5	4.05M
November 18, 2025	32	30.2	30.2	33	29.2	3.3M
November 17, 2025	34	33.6	33.6	36	31.8	5.82M
November 14, 2025	29.5	32	32	33	25.63	11.69M
November 13, 2025	31	29.9	29.9	32	29	6.72M
November 12, 2025	34.5	31.2	31.2	36	30	9.31M
November 11, 2025	35.5	34	34	36	32	2.41M
November 10, 2025	36	35.8	35.8	38	34	1.3M
November 07, 2025	36.11	37	37	39	35.6	2.38M
November 06, 2025	33	36.1	36.1	37	33	2.24M
November 05, 2025	35	34	34	36	32	5.66M
November 04, 2025	38	35	35	40	34	4.24M
November 03, 2025	42	38.6	38.6	42	37	1.72M
October 31, 2025	38.5	41	41	43	37.65	2.97M
October 30, 2025	38.56	38.8	38.8	43	37	5.17M
October 29, 2025	37.5	35	35	39	34	3.94M
October 28, 2025	38	37.5	37.5	39	35	2.35M
October 27, 2025	40	37.4	37.4	40	35.3	2.31M
October 24, 2025	40	39	39	42	37	2.68M
October 23, 2025	42.5	41	41	45	38	2.29M
October 22, 2025	41.49	41	41	48	39.5	4.96M
October 21, 2025	35	41	41	42	29.8	13.08M
October 20, 2025	42	36	36	43	34	11.86M
October 17, 2025	47	42	42	48	41	4.15M

Empire Metals Limited (EEE.L) LSE