Advertisement
U.S. markets open in 9 hours 21 minutes
S&P Futures
6,013.50 +26.50 (+0.44%) Dow Futures
44,647.00 +252.00 (+0.57%) Nasdaq Futures
20,966.00 +116.25 (+0.56%) Russell 2000 Futures
2,438.90 +25.30 (+1.05%) Crude Oil
70.87 -0.37 (-0.52%) Gold
2,674.00 -38.20 (-1.41%)
Empire Metals Limited (EEE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:05PM GMT
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | 1,202,261 |
| Nov 21, 2024 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 61,121 |
| Nov 20, 2024 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 1,100,847 |
| Nov 19, 2024 | 6.25 | 6.40 | 6.02 | 6.10 | 6.10 | 583,069 |
| Nov 18, 2024 | 6.35 | 6.50 | 6.10 | 6.25 | 6.25 | 1,104,497 |
| Nov 15, 2024 | 6.25 | 6.50 | 6.10 | 6.35 | 6.35 | 846,600 |
| Nov 14, 2024 | 6.25 | 6.60 | 6.10 | 6.25 | 6.25 | 1,893,551 |
| Nov 13, 2024 | 5.95 | 6.40 | 5.90 | 6.25 | 6.25 | 3,253,755 |
| Nov 12, 2024 | 6.05 | 6.20 | 5.84 | 5.90 | 5.90 | 1,241,161 |
| Nov 11, 2024 | 6.05 | 6.20 | 5.93 | 6.05 | 6.05 | 1,186,868 |
| Nov 08, 2024 | 6.10 | 6.20 | 5.81 | 6.00 | 6.00 | 2,245,988 |
| Nov 07, 2024 | 6.40 | 6.50 | 5.90 | 6.08 | 6.08 | 6,156,420 |
| Nov 06, 2024 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | 1,063,174 |
| Nov 05, 2024 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 1,110,888 |
| Nov 04, 2024 | 6.35 | 6.50 | 6.10 | 6.46 | 6.46 | 2,587,739 |
| Nov 01, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 552,858 |
| Oct 31, 2024 | 6.50 | 6.60 | 6.26 | 6.35 | 6.35 | 1,217,800 |
| Oct 30, 2024 | 6.20 | 6.60 | 6.10 | 6.50 | 6.50 | 1,636,276 |
| Oct 29, 2024 | 6.55 | 6.60 | 6.13 | 6.26 | 6.26 | 6,528,038 |
| Oct 28, 2024 | 6.75 | 6.90 | 6.50 | 6.60 | 6.60 | 1,428,681 |
| Oct 25, 2024 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | 3,257,154 |
| Oct 24, 2024 | 7.10 | 7.20 | 6.80 | 7.20 | 7.20 | 2,330,826 |
| Oct 23, 2024 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 1,435,960 |
| Oct 22, 2024 | 6.90 | 7.00 | 6.66 | 6.85 | 6.85 | 1,643,126 |
| Oct 21, 2024 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | 667,962 |
| Oct 18, 2024 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 1,121,459 |
| Oct 17, 2024 | 6.95 | 7.10 | 6.80 | 7.00 | 7.00 | 833,870 |
| Oct 16, 2024 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | 1,192,563 |
| Oct 15, 2024 | 7.05 | 7.20 | 6.99 | 7.06 | 7.06 | 818,938 |
| Oct 14, 2024 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 3,139,758 |
| Oct 11, 2024 | 7.05 | 7.10 | 6.93 | 7.00 | 7.00 | 1,045,885 |
| Oct 10, 2024 | 6.95 | 7.10 | 6.90 | 7.05 | 7.05 | 3,425,970 |
| Oct 09, 2024 | 7.05 | 7.20 | 6.90 | 6.95 | 6.95 | 1,743,640 |
| Oct 08, 2024 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 527,052 |
| Oct 07, 2024 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | 3,048,797 |
| Oct 04, 2024 | 7.15 | 7.30 | 7.00 | 7.16 | 7.16 | 702,206 |
| Oct 03, 2024 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 608,789 |
| Oct 02, 2024 | 7.15 | 7.40 | 7.02 | 7.15 | 7.15 | 3,299,701 |
| Oct 01, 2024 | 7.20 | 7.40 | 6.70 | 7.14 | 7.14 | 7,861,475 |
| Sep 30, 2024 | 7.30 | 7.50 | 7.00 | 7.20 | 7.20 | 5,517,363 |
| Sep 27, 2024 | 7.85 | 8.20 | 7.50 | 7.75 | 7.75 | 3,285,187 |
| Sep 26, 2024 | 8.00 | 8.20 | 7.50 | 8.10 | 8.10 | 2,151,820 |
| Sep 25, 2024 | 8.20 | 8.60 | 7.80 | 8.10 | 8.10 | 2,573,276 |
| Sep 24, 2024 | 8.40 | 8.60 | 8.00 | 8.20 | 8.20 | 2,663,351 |
| Sep 23, 2024 | 8.30 | 8.60 | 8.20 | 8.40 | 8.40 | 576,763 |
| Sep 20, 2024 | 7.70 | 9.30 | 7.70 | 8.30 | 8.30 | 7,143,488 |
| Sep 19, 2024 | 7.25 | 7.90 | 7.00 | 7.70 | 7.70 | 3,111,982 |
| Sep 18, 2024 | 6.90 | 7.50 | 6.70 | 7.25 | 7.25 | 1,597,481 |
| Sep 17, 2024 | 6.85 | 7.14 | 6.70 | 7.14 | 7.14 | 729,392 |
| Sep 16, 2024 | 7.20 | 7.20 | 6.70 | 6.85 | 6.85 | 1,384,075 |
| Sep 13, 2024 | 6.95 | 7.40 | 6.80 | 7.20 | 7.20 | 1,209,724 |
| Sep 12, 2024 | 6.90 | 7.10 | 6.82 | 6.95 | 6.95 | 1,202,459 |
| Sep 11, 2024 | 7.10 | 7.20 | 6.59 | 6.90 | 6.90 | 3,599,572 |
| Sep 10, 2024 | 7.15 | 7.40 | 7.00 | 7.06 | 7.06 | 1,317,974 |
| Sep 09, 2024 | 7.25 | 7.50 | 7.00 | 7.15 | 7.15 | 166,095 |
| Sep 06, 2024 | 7.25 | 7.50 | 7.00 | 7.26 | 7.26 | 717,086 |
| Sep 05, 2024 | 7.00 | 7.50 | 6.80 | 7.25 | 7.25 | 1,662,933 |
| Sep 04, 2024 | 7.20 | 7.50 | 6.90 | 7.00 | 7.00 | 2,071,520 |
| Sep 03, 2024 | 7.20 | 7.30 | 6.90 | 7.00 | 7.00 | 1,182,779 |
| Sep 02, 2024 | 7.25 | 7.40 | 6.90 | 7.20 | 7.20 | 1,207,076 |
| Aug 30, 2024 | 7.55 | 7.69 | 7.05 | 7.20 | 7.20 | 3,944,768 |
| Aug 29, 2024 | 8.05 | 8.50 | 7.40 | 7.55 | 7.55 | 6,234,633 |
| Aug 28, 2024 | 8.10 | 8.20 | 7.90 | 8.05 | 8.05 | 1,274,404 |
| Aug 27, 2024 | 8.35 | 8.88 | 8.10 | 8.18 | 8.18 | 2,165,915 |
| Aug 23, 2024 | 8.20 | 8.68 | 8.10 | 8.35 | 8.35 | 1,575,660 |
| Aug 22, 2024 | 8.60 | 9.00 | 8.00 | 8.20 | 8.20 | 5,098,804 |
| Aug 21, 2024 | 8.30 | 8.40 | 8.00 | 8.05 | 8.05 | 3,392,064 |
| Aug 20, 2024 | 8.45 | 8.68 | 8.10 | 8.30 | 8.30 | 1,547,152 |
| Aug 19, 2024 | 8.10 | 8.90 | 7.90 | 8.45 | 8.45 | 3,285,118 |
| Aug 16, 2024 | 7.35 | 8.50 | 7.20 | 8.10 | 8.10 | 3,445,439 |
| Aug 15, 2024 | 7.10 | 7.50 | 7.00 | 7.35 | 7.35 | 1,724,592 |
| Aug 14, 2024 | 6.90 | 7.20 | 6.84 | 7.10 | 7.10 | 767,098 |
| Aug 13, 2024 | 7.05 | 7.10 | 6.80 | 6.90 | 6.90 | 1,340,406 |
| Aug 12, 2024 | 7.00 | 7.20 | 6.90 | 7.05 | 7.05 | 2,977,918 |
| Aug 09, 2024 | 6.90 | 7.10 | 6.60 | 7.00 | 7.00 | 5,503,694 |
| Aug 08, 2024 | 7.05 | 7.20 | 6.80 | 6.84 | 6.84 | 1,473,607 |
| Aug 07, 2024 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 712,633 |
| Aug 06, 2024 | 6.95 | 7.20 | 6.70 | 7.00 | 7.00 | 799,248 |
| Aug 05, 2024 | 7.00 | 7.50 | 6.70 | 6.90 | 6.90 | 4,514,490 |
| Aug 02, 2024 | 7.15 | 7.24 | 6.74 | 7.04 | 7.04 | 2,409,828 |
| Aug 01, 2024 | 7.45 | 7.60 | 7.00 | 7.15 | 7.15 | 2,862,400 |
| Jul 31, 2024 | 7.65 | 7.80 | 7.20 | 7.45 | 7.45 | 2,202,548 |
| Jul 30, 2024 | 7.20 | 8.20 | 7.17 | 7.65 | 7.65 | 4,807,311 |
| Jul 29, 2024 | 7.25 | 7.50 | 7.00 | 7.30 | 7.30 | 1,550,687 |
| Jul 26, 2024 | 7.10 | 7.40 | 7.11 | 7.25 | 7.25 | 1,613,587 |
| Jul 25, 2024 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 918,045 |
| Jul 24, 2024 | 7.15 | 7.40 | 7.00 | 7.14 | 7.14 | 830,415 |
| Jul 23, 2024 | 7.40 | 7.60 | 7.04 | 7.15 | 7.15 | 2,485,656 |
| Jul 22, 2024 | 7.55 | 7.60 | 7.20 | 7.40 | 7.40 | 2,584,579 |
| Jul 19, 2024 | 7.70 | 7.90 | 7.40 | 7.60 | 7.60 | 2,684,601 |
| Jul 18, 2024 | 7.95 | 8.00 | 7.70 | 7.80 | 7.80 | 1,556,066 |
| Jul 17, 2024 | 7.90 | 8.20 | 7.60 | 7.95 | 7.95 | 2,552,064 |
| Jul 16, 2024 | 7.80 | 8.25 | 7.67 | 7.90 | 7.90 | 1,539,708 |
| Jul 15, 2024 | 7.70 | 8.00 | 7.50 | 7.80 | 7.80 | 792,853 |
| Jul 12, 2024 | 7.85 | 8.00 | 7.55 | 7.88 | 7.88 | 2,150,976 |
| Jul 11, 2024 | 7.90 | 8.00 | 7.72 | 7.85 | 7.85 | 903,543 |
| Jul 10, 2024 | 8.00 | 8.20 | 7.80 | 7.90 | 7.90 | 2,603,188 |
| Jul 09, 2024 | 8.30 | 8.50 | 7.84 | 8.00 | 8.00 | 2,865,751 |
| Jul 08, 2024 | 9.00 | 9.20 | 8.10 | 8.10 | 8.10 | 3,318,756 |
| Jul 05, 2024 | 8.45 | 9.36 | 8.30 | 8.80 | 8.80 | 4,833,451 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.