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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	45	47.5	47.5	49	40.98	9.62M
October 15, 2025	50.15	44.9	44.9	52	40	13.9M
October 14, 2025	71	50.6	50.6	82	48.88	22.36M
October 13, 2025	51	59	59	64	51	6.16M
October 10, 2025	49	51	51	53	48	1.2M
October 09, 2025	47.5	50.6	50.6	52	46	1.49M
October 08, 2025	47.85	47.5	47.5	52	42	7.31M
October 07, 2025	53.5	49	49	56	48	2.12M
October 06, 2025	54.15	53	53	55	50	1.33M
October 03, 2025	54	53	53	57	52.8	1.48M
October 02, 2025	56.02	54	54	58	53.04	1.25M
October 01, 2025	50.5	56.2	56.2	56.7	48	2.94M
September 30, 2025	53.5	50	50	55	45	4.76M
September 29, 2025	57.22	54.2	54.2	58	50	3.83M
September 26, 2025	55.65	56	56	59	55	762,265
September 25, 2025	57.5	56	56	61	55	2.18M
September 24, 2025	56.88	58	58	61	56	2.77M
September 23, 2025	57.5	55.6	55.6	61	47.55	7.86M
September 22, 2025	54	57.8	57.8	62	54	7.38M
September 19, 2025	45.5	55	55	55	44	5.69M
September 18, 2025	39	45.8	45.8	49	38	9.04M
September 17, 2025	36.96	39	39	45	35	12.44M
September 16, 2025	40	35	35	40	30	32.43M
September 15, 2025	49.5	38.9	38.9	52	38.88	12.71M
September 12, 2025	59	48	48	60	38	33.17M

Empire Metals Limited (EEE.L) LSE