Empire Metals Limited EEE
LSE · United Kingdom · Non-Energy Minerals
GBp 36.45-1.30 (-3.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 36.95 | -2.12% | GBp 38.45 | GBp 38.45 | GBp 36.10 | 308.35K |
| 2026-09-30 | GBp 37.75 | +2.72% | GBp 38.00 | GBp 38.45 | GBp 36.10 | 1.18M |
| 2026-09-29 | GBp 36.75 | +2.08% | GBp 37.50 | GBp 38.00 | GBp 36.00 | 558.97K |
| 2026-09-28 | GBp 36.00 | -2.96% | GBp 37.65 | GBp 38.40 | GBp 35.90 | 1.25M |
| 2026-09-25 | GBp 37.10 | +2.06% | GBp 37.00 | GBp 38.15 | GBp 36.00 | 2.00M |
| 2026-09-24 | GBp 36.35 | -0.41% | GBp 38.55 | GBp 38.55 | GBp 36.35 | 1.30M |
| 2026-09-23 | GBp 36.50 | -2.14% | GBp 37.90 | GBp 38.50 | GBp 36.50 | 1.02M |
| 2026-09-22 | GBp 37.30 | +0.95% | GBp 37.85 | GBp 38.50 | GBp 36.95 | 419.68K |
| 2026-09-21 | GBp 36.95 | -0.54% | GBp 38.05 | GBp 38.50 | GBp 36.60 | 401.74K |
| 2026-09-18 | GBp 37.15 | -1.72% | GBp 38.45 | GBp 38.50 | GBp 37.10 | 738.07K |
| 2026-09-17 | GBp 37.80 | +1.20% | GBp 38.25 | GBp 38.50 | GBp 37.35 | 587.73K |
| 2026-09-16 | GBp 37.35 | +2.05% | GBp 37.50 | GBp 39.00 | GBp 36.26 | 1.78M |
| 2026-09-15 | GBp 36.60 | -0.95% | GBp 38.75 | GBp 38.90 | GBp 36.15 | 2.07M |
| 2026-09-14 | GBp 36.95 | +1.23% | GBp 38.05 | GBp 39.05 | GBp 36.75 | 1.57M |
| 2026-09-11 | GBp 36.50 | -5.19% | GBp 38.25 | GBp 40.40 | GBp 36.45 | 2.71M |
| 2026-09-10 | GBp 38.50 | -0.90% | GBp 39.00 | GBp 40.95 | GBp 38.30 | 910.04K |
| 2026-09-09 | GBp 38.85 | -1.89% | GBp 39.00 | GBp 41.00 | GBp 38.75 | 917.66K |
| 2026-09-08 | GBp 39.60 | 0.00% | GBp 39.65 | GBp 41.00 | GBp 39.00 | 1.99M |
| 2026-09-07 | GBp 39.60 | +0.13% | GBp 38.30 | GBp 40.75 | GBp 38.30 | 939.77K |
| 2026-09-04 | GBp 39.55 | +3.26% | GBp 39.40 | GBp 40.00 | GBp 37.50 | 2.20M |
| 2026-09-03 | GBp 38.30 | +0.39% | GBp 38.25 | GBp 39.36 | GBp 37.50 | 2.80M |
| 2026-09-02 | GBp 38.15 | -5.10% | GBp 40.65 | GBp 42.70 | GBp 38.15 | 3.80M |
| 2026-09-01 | GBp 40.20 | -3.71% | GBp 43.40 | GBp 44.50 | GBp 40.00 | 6.30M |
| 2026-08-28 | GBp 41.75 | +2.58% | GBp 42.05 | GBp 43.05 | GBp 40.92 | 2.17M |
| 2026-08-27 | GBp 40.70 | -6.44% | GBp 44.40 | GBp 44.40 | GBp 40.20 | 3.56M |
| 2026-08-26 | GBp 43.50 | -4.40% | GBp 46.25 | GBp 46.25 | GBp 43.05 | 3.13M |
| 2026-08-25 | GBp 45.50 | -0.55% | GBp 46.80 | GBp 47.20 | GBp 45.00 | 1.88M |
| 2026-08-24 | GBp 45.75 | -3.68% | GBp 48.00 | GBp 48.50 | GBp 45.05 | 2.02M |
| 2026-08-21 | GBp 47.50 | -3.26% | GBp 48.00 | GBp 50.00 | GBp 47.05 | 2.12M |
| 2026-08-20 | GBp 49.10 | -4.10% | GBp 51.00 | GBp 53.00 | GBp 47.75 | 3.83M |
| 2026-08-19 | GBp 51.20 | +11.55% | GBp 50.00 | GBp 52.30 | GBp 45.50 | 10.77M |
| 2026-08-18 | GBp 45.90 | +1.89% | GBp 44.00 | GBp 47.70 | GBp 44.00 | 1.78M |
| 2026-08-17 | GBp 45.05 | -3.22% | GBp 48.85 | GBp 48.85 | GBp 44.25 | 1.87M |
| 2026-08-14 | GBp 46.55 | -0.96% | GBp 47.20 | GBp 48.50 | GBp 45.55 | 1.03M |
| 2026-08-13 | GBp 47.00 | -2.89% | GBp 48.40 | GBp 48.70 | GBp 46.20 | 1.49M |
| 2026-08-12 | GBp 48.40 | -2.42% | GBp 48.70 | GBp 51.00 | GBp 47.43 | 1.97M |
| 2026-08-11 | GBp 49.60 | +1.43% | GBp 47.35 | GBp 50.90 | GBp 46.35 | 3.03M |
| 2026-08-10 | GBp 48.90 | +1.14% | GBp 47.00 | GBp 50.00 | GBp 47.00 | 2.66M |
| 2026-08-07 | GBp 48.35 | +2.87% | GBp 47.50 | GBp 51.40 | GBp 45.05 | 3.83M |
| 2026-08-06 | GBp 47.00 | +7.31% | GBp 44.50 | GBp 47.00 | GBp 42.05 | 2.68M |
| 2026-08-05 | GBp 43.80 | -0.45% | GBp 45.00 | GBp 45.90 | GBp 42.10 | 2.01M |
| 2026-08-04 | GBp 44.00 | +10.55% | GBp 39.05 | GBp 44.00 | GBp 39.05 | 4.79M |
| 2026-08-03 | GBp 39.80 | +2.31% | GBp 38.90 | GBp 41.00 | GBp 38.00 | 1.23M |
| 2026-07-31 | GBp 38.90 | +2.37% | GBp 37.05 | GBp 39.70 | GBp 37.05 | 1.06M |
| 2026-07-30 | GBp 38.00 | +4.11% | GBp 37.40 | GBp 39.40 | GBp 36.10 | 1.48M |
| 2026-07-29 | GBp 36.50 | -1.35% | GBp 37.05 | GBp 39.15 | GBp 36.00 | 992.69K |
| 2026-07-28 | GBp 37.00 | -2.63% | GBp 37.50 | GBp 40.00 | GBp 37.00 | 493.30K |
| 2026-07-27 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 40.00 | GBp 37.33 | 1.05M |
| 2026-07-24 | GBp 38.00 | -3.80% | GBp 40.00 | GBp 40.70 | GBp 38.00 | 726.28K |
| 2026-07-23 | GBp 39.50 | +1.28% | GBp 40.00 | GBp 40.80 | GBp 38.10 | 1.08M |
| 2026-07-22 | GBp 39.00 | +3.17% | GBp 39.95 | GBp 40.00 | GBp 37.80 | 513.05K |
| 2026-07-21 | GBp 37.80 | -1.31% | GBp 38.00 | GBp 40.75 | GBp 37.80 | 641.31K |
| 2026-07-20 | GBp 38.30 | -4.13% | GBp 38.00 | GBp 40.80 | GBp 38.00 | 769.18K |
| 2026-07-17 | GBp 39.95 | -0.12% | GBp 41.00 | GBp 42.30 | GBp 37.30 | 2.75M |
| 2026-07-16 | GBp 40.00 | -1.84% | GBp 41.75 | GBp 43.40 | GBp 40.00 | 2.70M |
| 2026-07-15 | GBp 40.75 | +5.03% | GBp 39.60 | GBp 41.00 | GBp 38.66 | 1.58M |
| 2026-07-14 | GBp 38.80 | +3.47% | GBp 37.50 | GBp 39.90 | GBp 37.00 | 950.06K |
| 2026-07-13 | GBp 37.50 | +3.45% | GBp 38.05 | GBp 38.85 | GBp 36.25 | 1.09M |
| 2026-07-10 | GBp 36.25 | -0.96% | GBp 36.60 | GBp 38.15 | GBp 36.10 | 628.77K |
| 2026-07-09 | GBp 36.60 | -2.01% | GBp 39.20 | GBp 39.70 | GBp 36.25 | 992.89K |
| 2026-07-08 | GBp 37.35 | -2.73% | GBp 38.00 | GBp 39.35 | GBp 37.00 | 772.40K |
| 2026-07-07 | GBp 38.40 | +1.05% | GBp 37.50 | GBp 40.00 | GBp 36.40 | 2.42M |
| 2026-07-06 | GBp 38.00 | 0.00% | GBp 38.05 | GBp 40.65 | GBp 37.65 | 1.18M |
| 2026-07-03 | GBp 38.00 | -0.52% | GBp 39.00 | GBp 40.90 | GBp 38.00 | 731.38K |
| 2026-07-02 | GBp 38.20 | -2.55% | GBp 39.50 | GBp 41.30 | GBp 38.00 | 2.66M |
| 2026-07-01 | GBp 39.20 | -6.00% | GBp 41.70 | GBp 43.50 | GBp 38.70 | 5.70M |
| 2026-06-30 | GBp 41.70 | -6.92% | GBp 43.15 | GBp 47.70 | GBp 41.05 | 5.61M |
| 2026-06-29 | GBp 44.80 | +9.27% | GBp 40.50 | GBp 46.00 | GBp 40.05 | 4.07M |
| 2026-06-26 | GBp 41.00 | +0.49% | GBp 40.50 | GBp 42.75 | GBp 39.55 | 937.56K |
| 2026-06-25 | GBp 40.80 | -2.16% | GBp 41.50 | GBp 43.75 | GBp 40.50 | 3.06M |
| 2026-06-24 | GBp 41.70 | +4.25% | GBp 40.00 | GBp 43.00 | GBp 39.00 | 2.20M |
| 2026-06-23 | GBp 40.00 | +4.44% | GBp 38.30 | GBp 40.75 | GBp 37.05 | 2.93M |
| 2026-06-22 | GBp 38.30 | +8.19% | GBp 37.95 | GBp 40.50 | GBp 36.00 | 4.13M |
| 2026-06-19 | GBp 35.40 | -1.94% | GBp 37.95 | GBp 38.00 | GBp 35.40 | 751.07K |
| 2026-06-18 | GBp 36.10 | -0.14% | GBp 37.05 | GBp 37.65 | GBp 35.40 | 534.62K |
| 2026-06-17 | GBp 36.15 | +1.83% | GBp 36.70 | GBp 38.00 | GBp 35.45 | 724.54K |
| 2026-06-16 | GBp 35.50 | +1.43% | GBp 36.20 | GBp 38.75 | GBp 35.30 | 3.04M |
| 2026-06-15 | GBp 35.00 | -2.78% | GBp 35.40 | GBp 36.90 | GBp 34.05 | 1.92M |
| 2026-06-12 | GBp 36.00 | +4.35% | GBp 35.50 | GBp 36.50 | GBp 34.10 | 1.48M |
| 2026-06-11 | GBp 34.50 | +4.55% | GBp 34.50 | GBp 35.95 | GBp 32.60 | 2.92M |
| 2026-06-10 | GBp 33.00 | 0.00% | GBp 33.05 | GBp 34.50 | GBp 32.05 | 963.59K |
| 2026-06-09 | GBp 33.00 | -1.79% | GBp 33.30 | GBp 34.50 | GBp 32.45 | 782.81K |
| 2026-06-08 | GBp 33.60 | -1.75% | GBp 34.50 | GBp 35.50 | GBp 32.40 | 1.40M |
| 2026-06-05 | GBp 34.20 | +0.29% | GBp 34.50 | GBp 36.40 | GBp 33.05 | 2.00M |
| 2026-06-04 | GBp 34.10 | -3.40% | GBp 35.30 | GBp 36.95 | GBp 34.00 | 2.40M |
| 2026-06-03 | GBp 35.30 | -0.56% | GBp 36.90 | GBp 38.00 | GBp 34.40 | 1.14M |
| 2026-06-02 | GBp 35.50 | -4.83% | GBp 37.30 | GBp 38.00 | GBp 35.00 | 1.63M |
| 2026-06-01 | GBp 37.30 | +4.78% | GBp 36.90 | GBp 38.00 | GBp 35.05 | 3.16M |
| 2026-05-29 | GBp 35.60 | -1.11% | GBp 36.95 | GBp 37.00 | GBp 34.05 | 1.17M |
| 2026-05-28 | GBp 36.00 | +0.70% | GBp 35.40 | GBp 37.00 | GBp 34.50 | 1.10M |