LSE - Delayed Quote GBp
Empire Metals Limited (EEE.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 7.03 | 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 9, 2024 | 7.05 | 7.20 | 6.90 | 6.95 | 6.95 | 1,743,640 |
| Oct 8, 2024 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 527,052 |
| Oct 7, 2024 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | 3,048,797 |
| Oct 4, 2024 | 7.15 | 7.30 | 7.00 | 7.16 | 7.16 | 702,206 |
| Oct 3, 2024 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 608,789 |
| Oct 2, 2024 | 7.15 | 7.40 | 7.02 | 7.15 | 7.15 | 3,299,701 |
| Oct 1, 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 9, 2024 | 7.25 | 7.50 | 7.00 | 7.15 | 7.15 | 166,095 |
| Sep 6, 2024 | 7.25 | 7.50 | 7.00 | 7.26 | 7.26 | 717,086 |
| Sep 5, 2024 | 7.00 | 7.50 | 6.80 | 7.25 | 7.25 | 1,662,933 |
| Sep 4, 2024 | 7.20 | 7.50 | 6.90 | 7.00 | 7.00 | 2,071,520 |
| Sep 3, 2024 | 7.20 | 7.30 | 6.90 | 7.00 | 7.00 | 1,182,779 |
| Sep 2, 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 9, 2024 | 6.90 | 7.10 | 6.60 | 7.00 | 7.00 | 5,503,694 |
| Aug 8, 2024 | 7.05 | 7.20 | 6.80 | 6.84 | 6.84 | 1,473,607 |
| Aug 7, 2024 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 712,633 |
| Aug 6, 2024 | 6.95 | 7.20 | 6.70 | 7.00 | 7.00 | 799,248 |
| Aug 5, 2024 | 7.00 | 7.50 | 6.70 | 6.90 | 6.90 | 4,514,490 |
| Aug 2, 2024 | 7.15 | 7.24 | 6.74 | 7.04 | 7.04 | 2,409,828 |
| Aug 1, 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 9, 2024 | 8.30 | 8.50 | 7.84 | 8.00 | 8.00 | 2,865,751 |
| Jul 8, 2024 | 9.00 | 9.20 | 8.10 | 8.10 | 8.10 | 3,318,756 |
| Jul 5, 2024 | 8.45 | 9.36 | 8.30 | 8.80 | 8.80 | 4,833,451 |
| Jul 4, 2024 | 8.25 | 8.60 | 8.10 | 8.45 | 8.45 | 1,704,054 |
| Jul 3, 2024 | 8.05 | 8.40 | 7.90 | 8.25 | 8.25 | 1,394,003 |
| Jul 2, 2024 | 7.95 | 8.20 | 7.86 | 8.05 | 8.05 | 1,697,457 |
| Jul 1, 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 1,951,341 |
| Jun 28, 2024 | 8.20 | 8.40 | 7.86 | 7.95 | 7.95 | 2,871,021 |
| Jun 27, 2024 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | 2,922,277 |
| Jun 26, 2024 | 8.40 | 8.58 | 7.70 | 8.00 | 8.00 | 7,502,374 |
| Jun 25, 2024 | 9.00 | 9.30 | 8.10 | 8.40 | 8.40 | 3,138,755 |
| Jun 24, 2024 | 9.15 | 9.70 | 8.70 | 8.88 | 8.88 | 3,255,728 |
| Jun 21, 2024 | 8.75 | 9.50 | 8.70 | 9.15 | 9.15 | 1,451,727 |
| Jun 20, 2024 | 9.30 | 9.50 | 8.50 | 8.75 | 8.75 | 3,072,463 |
| Jun 19, 2024 | 8.95 | 9.39 | 8.70 | 9.30 | 9.30 | 1,577,860 |
| Jun 18, 2024 | 9.35 | 9.50 | 8.70 | 9.20 | 9.20 | 2,375,725 |
| Jun 17, 2024 | 9.80 | 10.30 | 9.00 | 9.35 | 9.35 | 2,596,087 |
| Jun 14, 2024 | 10.30 | 10.50 | 9.50 | 9.80 | 9.80 | 5,975,911 |
| Jun 13, 2024 | 11.15 | 11.30 | 10.00 | 10.50 | 10.50 | 3,302,599 |
| Jun 12, 2024 | 11.35 | 12.45 | 10.73 | 11.15 | 11.15 | 6,476,448 |
| Jun 11, 2024 | 11.50 | 12.00 | 11.00 | 11.30 | 11.30 | 1,889,041 |
| Jun 10, 2024 | 12.05 | 12.40 | 11.00 | 11.60 | 11.60 | 7,136,135 |
| Jun 7, 2024 | 12.40 | 12.80 | 11.50 | 12.05 | 12.05 | 3,510,101 |
| Jun 6, 2024 | 12.25 | 12.80 | 11.60 | 12.20 | 12.20 | 4,421,665 |
| Jun 5, 2024 | 11.25 | 12.60 | 11.00 | 12.15 | 12.15 | 13,928,496 |
| Jun 4, 2024 | 10.15 | 11.00 | 10.00 | 10.35 | 10.35 | 4,647,604 |
| Jun 3, 2024 | 9.60 | 10.50 | 9.30 | 10.15 | 10.15 | 5,391,098 |
| May 31, 2024 | 9.35 | 9.90 | 9.22 | 9.60 | 9.60 | 1,584,801 |
| May 30, 2024 | 9.05 | 9.60 | 8.94 | 9.35 | 9.35 | 1,395,749 |
| May 29, 2024 | 9.35 | 9.50 | 8.60 | 9.05 | 9.05 | 2,088,189 |
| May 28, 2024 | 9.70 | 10.10 | 9.00 | 9.35 | 9.35 | 2,194,216 |
| May 24, 2024 | 9.50 | 9.55 | 9.03 | 9.35 | 9.35 | 774,396 |
| May 23, 2024 | 9.45 | 9.70 | 9.22 | 9.50 | 9.50 | 1,282,511 |
| May 22, 2024 | 9.60 | 9.72 | 9.00 | 9.45 | 9.45 | 1,737,196 |
| May 21, 2024 | 9.95 | 10.50 | 9.20 | 9.60 | 9.60 | 1,969,544 |
| May 20, 2024 | 9.65 | 10.50 | 9.37 | 9.90 | 9.90 | 3,386,359 |
| May 17, 2024 | 9.35 | 10.00 | 9.00 | 9.75 | 9.75 | 3,146,488 |
| May 16, 2024 | 9.10 | 9.90 | 8.80 | 9.35 | 9.35 | 5,008,432 |
| May 15, 2024 | 10.05 | 10.50 | 8.71 | 9.10 | 9.10 | 6,745,217 |
| May 14, 2024 | 8.40 | 9.70 | 8.30 | 9.25 | 9.25 | 6,031,200 |
| May 13, 2024 | 7.70 | 8.80 | 7.50 | 8.36 | 8.36 | 5,513,920 |
| May 10, 2024 | 7.25 | 7.90 | 7.08 | 7.70 | 7.70 | 2,595,872 |
| May 9, 2024 | 6.85 | 7.50 | 6.70 | 7.25 | 7.25 | 1,010,559 |
| May 8, 2024 | 6.90 | 7.00 | 6.50 | 6.85 | 6.85 | 891,567 |
| May 7, 2024 | 7.00 | 7.20 | 6.66 | 6.90 | 6.90 | 1,976,365 |
| May 3, 2024 | 6.95 | 7.20 | 6.60 | 7.00 | 7.00 | 2,233,602 |
| May 2, 2024 | 6.85 | 7.20 | 6.50 | 6.95 | 6.95 | 1,491,819 |
| May 1, 2024 | 7.20 | 7.40 | 6.75 | 6.85 | 6.85 | 2,403,083 |
| Apr 30, 2024 | 7.40 | 7.50 | 7.00 | 7.26 | 7.26 | 3,141,168 |
| Apr 29, 2024 | 7.70 | 8.00 | 7.20 | 7.40 | 7.40 | 1,651,580 |
| Apr 26, 2024 | 7.50 | 8.00 | 7.50 | 7.70 | 7.70 | 2,637,307 |
| Apr 25, 2024 | 7.90 | 8.20 | 7.50 | 7.76 | 7.76 | 3,393,467 |
| Apr 24, 2024 | 7.55 | 7.80 | 7.36 | 7.45 | 7.45 | 1,578,287 |
| Apr 23, 2024 | 7.65 | 7.90 | 7.30 | 7.55 | 7.55 | 2,159,083 |
| Apr 22, 2024 | 7.95 | 8.20 | 7.30 | 7.65 | 7.65 | 510,694 |
| Apr 19, 2024 | 7.65 | 8.30 | 7.60 | 8.00 | 8.00 | 2,874,465 |
| Apr 18, 2024 | 7.85 | 8.00 | 7.38 | 7.70 | 7.70 | 4,223,219 |
| Apr 17, 2024 | 7.50 | 8.20 | 7.30 | 7.75 | 7.75 | 3,530,150 |
| Apr 16, 2024 | 7.55 | 7.80 | 7.20 | 7.50 | 7.50 | 1,605,512 |
| Apr 15, 2024 | 7.75 | 7.83 | 7.10 | 7.55 | 7.55 | 5,353,857 |
| Apr 12, 2024 | 7.85 | 8.20 | 7.50 | 7.75 | 7.75 | 2,726,846 |
| Apr 11, 2024 | 8.05 | 8.20 | 7.50 | 7.85 | 7.85 | 2,336,008 |
| Apr 10, 2024 | 8.20 | 8.40 | 7.85 | 8.05 | 8.05 | 1,893,196 |
| Apr 9, 2024 | 8.10 | 8.40 | 7.50 | 8.20 | 8.20 | 3,300,229 |
| Apr 8, 2024 | 8.25 | 8.77 | 7.80 | 8.40 | 8.40 | 4,347,508 |
| Apr 5, 2024 | 8.25 | 8.50 | 7.70 | 8.25 | 8.25 | 5,633,067 |
| Apr 4, 2024 | 7.70 | 8.66 | 7.95 | 8.25 | 8.25 | 7,416,029 |
| Apr 3, 2024 | 7.05 | 7.80 | 6.80 | 7.60 | 7.60 | 3,048,271 |
| Apr 2, 2024 | 7.00 | 7.50 | 6.80 | 7.05 | 7.05 | 2,875,526 |
| Mar 28, 2024 | 6.55 | 7.20 | 6.30 | 7.00 | 7.00 | 9,088,266 |
| Mar 27, 2024 | 7.15 | 7.30 | 6.21 | 6.40 | 6.40 | 10,592,874 |
| Mar 26, 2024 | 7.00 | 7.10 | 6.50 | 6.90 | 6.90 | 6,527,434 |
| Mar 25, 2024 | 7.40 | 7.50 | 6.70 | 7.00 | 7.00 | 4,836,010 |
| Mar 22, 2024 | 7.35 | 7.65 | 7.20 | 7.50 | 7.50 | 7,858,119 |
| Mar 21, 2024 | 8.05 | 8.20 | 7.10 | 7.40 | 7.40 | 8,242,297 |
| Mar 20, 2024 | 8.10 | 8.60 | 7.82 | 8.05 | 8.05 | 3,763,813 |
| Mar 19, 2024 | 9.30 | 9.70 | 8.00 | 8.10 | 8.10 | 10,266,754 |
| Mar 18, 2024 | 8.75 | 10.00 | 8.64 | 9.26 | 9.26 | 6,566,431 |
| Mar 15, 2024 | 8.25 | 9.00 | 8.00 | 8.60 | 8.60 | 2,419,689 |
| Mar 14, 2024 | 8.25 | 9.00 | 8.00 | 8.20 | 8.20 | 2,637,119 |
| Mar 13, 2024 | 7.50 | 8.50 | 7.42 | 8.25 | 8.25 | 6,617,002 |
| Mar 12, 2024 | 7.80 | 7.90 | 7.20 | 7.50 | 7.50 | 4,812,103 |
| Mar 11, 2024 | 8.35 | 8.50 | 7.20 | 7.80 | 7.80 | 10,094,035 |
| Mar 8, 2024 | 8.75 | 9.00 | 8.10 | 8.44 | 8.44 | 4,582,437 |
| Mar 7, 2024 | 8.75 | 9.20 | 8.10 | 8.90 | 8.90 | 5,476,661 |
| Mar 6, 2024 | 9.45 | 9.70 | 8.50 | 8.75 | 8.75 | 5,322,327 |
| Mar 5, 2024 | 9.25 | 10.70 | 9.30 | 9.55 | 9.55 | 15,540,751 |
| Mar 4, 2024 | 9.00 | 9.10 | 8.30 | 8.60 | 8.60 | 5,405,559 |
| Mar 1, 2024 | 9.15 | 9.30 | 8.70 | 9.00 | 9.00 | 5,532,401 |
| Feb 29, 2024 | 9.75 | 9.70 | 9.00 | 9.10 | 9.10 | 3,778,901 |
| Feb 28, 2024 | 9.55 | 9.60 | 9.30 | 9.40 | 9.40 | 1,149,579 |
| Feb 27, 2024 | 9.75 | 10.00 | 9.20 | 9.55 | 9.55 | 2,656,653 |
| Feb 26, 2024 | 10.10 | 10.50 | 9.60 | 9.60 | 9.60 | 3,072,239 |
| Feb 23, 2024 | 9.80 | 10.50 | 9.78 | 10.00 | 10.00 | 4,891,180 |
| Feb 22, 2024 | 9.95 | 10.30 | 9.29 | 9.80 | 9.80 | 2,297,783 |
| Feb 21, 2024 | 10.00 | 10.50 | 9.60 | 9.95 | 9.95 | 3,017,818 |
| Feb 20, 2024 | 9.45 | 10.30 | 9.30 | 10.00 | 10.00 | 2,331,664 |
| Feb 19, 2024 | 9.20 | 9.80 | 8.70 | 9.45 | 9.45 | 3,715,573 |
| Feb 16, 2024 | 9.40 | 9.59 | 9.00 | 9.20 | 9.20 | 1,582,559 |
| Feb 15, 2024 | 9.75 | 9.80 | 9.20 | 9.40 | 9.40 | 3,522,955 |
| Feb 14, 2024 | 9.75 | 10.08 | 9.50 | 9.75 | 9.75 | 1,338,041 |
| Feb 13, 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 4,020,051 |
| Feb 12, 2024 | 9.05 | 10.50 | 8.90 | 10.00 | 10.00 | 3,974,703 |
| Feb 9, 2024 | 9.70 | 9.90 | 8.91 | 9.00 | 9.00 | 3,962,525 |
| Feb 8, 2024 | 9.65 | 10.20 | 9.50 | 9.70 | 9.70 | 2,902,191 |
| Feb 7, 2024 | 10.00 | 10.10 | 9.40 | 9.65 | 9.65 | 3,173,367 |
| Feb 6, 2024 | 9.75 | 10.50 | 9.66 | 10.00 | 10.00 | 2,374,880 |
| Feb 5, 2024 | 10.50 | 10.50 | 9.30 | 9.70 | 9.70 | 5,383,404 |
| Feb 2, 2024 | 10.05 | 10.50 | 9.96 | 10.00 | 10.00 | 2,813,827 |
| Feb 1, 2024 | 10.50 | 10.88 | 9.80 | 10.00 | 10.00 | 3,134,810 |
| Jan 31, 2024 | 9.95 | 11.00 | 9.70 | 10.50 | 10.50 | 3,085,557 |
| Jan 30, 2024 | 10.35 | 10.66 | 9.50 | 10.20 | 10.20 | 6,116,800 |
| Jan 29, 2024 | 10.15 | 10.98 | 9.06 | 10.50 | 10.50 | 8,572,259 |
| Jan 26, 2024 | 10.80 | 10.80 | 9.60 | 10.10 | 10.10 | 4,395,514 |
| Jan 25, 2024 | 11.40 | 11.50 | 10.60 | 10.80 | 10.80 | 4,024,707 |
| Jan 24, 2024 | 11.50 | 11.70 | 11.00 | 11.35 | 11.35 | 3,022,409 |
| Jan 23, 2024 | 12.00 | 12.20 | 11.20 | 11.50 | 11.50 | 4,603,410 |
| Jan 22, 2024 | 11.65 | 13.00 | 11.00 | 11.90 | 11.90 | 14,455,305 |
| Jan 19, 2024 | 11.05 | 11.40 | 10.30 | 10.60 | 10.60 | 6,063,532 |
| Jan 18, 2024 | 12.10 | 12.37 | 10.83 | 11.00 | 11.00 | 5,471,338 |
| Jan 17, 2024 | 12.70 | 13.00 | 12.11 | 12.30 | 12.30 | 2,480,176 |
| Jan 16, 2024 | 12.40 | 12.90 | 12.00 | 12.80 | 12.80 | 3,628,473 |
| Jan 15, 2024 | 12.36 | 13.10 | 12.20 | 12.35 | 12.35 | 3,182,398 |
| Jan 12, 2024 | 13.00 | 13.20 | 12.52 | 12.80 | 12.80 | 3,760,265 |
| Jan 11, 2024 | 13.50 | 13.80 | 12.50 | 13.00 | 13.00 | 5,380,423 |
| Jan 10, 2024 | 13.35 | 13.80 | 12.77 | 13.35 | 13.35 | 6,483,133 |
| Jan 9, 2024 | 13.25 | 13.70 | 13.00 | 13.40 | 13.40 | 17,540,665 |
| Jan 8, 2024 | 11.75 | 13.50 | 11.60 | 13.30 | 13.30 | 13,695,074 |
| Jan 5, 2024 | 11.25 | 12.00 | 11.00 | 11.70 | 11.70 | 8,694,642 |
| Jan 4, 2024 | 10.85 | 11.20 | 10.50 | 11.05 | 11.05 | 6,549,067 |
| Jan 3, 2024 | 10.98 | 11.20 | 10.50 | 10.90 | 10.90 | 5,362,010 |
| Jan 2, 2024 | 10.23 | 12.00 | 10.20 | 11.00 | 11.00 | 13,905,811 |
| Dec 29, 2023 | 9.25 | 9.70 | 9.00 | 9.30 | 9.30 | 954,499 |
| Dec 28, 2023 | 9.70 | 9.90 | 8.60 | 9.25 | 9.25 | 1,613,875 |
| Dec 27, 2023 | 8.85 | 9.90 | 8.60 | 9.70 | 9.70 | 3,780,839 |
| Dec 22, 2023 | 9.20 | 9.30 | 8.61 | 8.85 | 8.85 | 2,103,806 |
| Dec 21, 2023 | 9.55 | 10.00 | 8.80 | 9.20 | 9.20 | 7,297,328 |
| Dec 20, 2023 | 10.70 | 10.90 | 9.52 | 9.70 | 9.70 | 7,570,084 |
| Dec 19, 2023 | 11.35 | 11.80 | 10.20 | 10.70 | 10.70 | 6,675,682 |
| Dec 18, 2023 | 11.00 | 11.20 | 10.50 | 10.95 | 10.95 | 2,040,361 |
| Dec 15, 2023 | 11.05 | 11.30 | 10.50 | 11.00 | 11.00 | 3,684,860 |
| Dec 14, 2023 | 10.85 | 11.50 | 10.50 | 11.05 | 11.05 | 3,086,255 |
| Dec 13, 2023 | 11.35 | 11.70 | 10.50 | 10.70 | 10.70 | 4,014,878 |
| Dec 12, 2023 | 11.55 | 11.90 | 11.00 | 11.40 | 11.40 | 3,586,798 |
| Dec 11, 2023 | 11.45 | 12.20 | 11.00 | 11.55 | 11.55 | 6,538,104 |
| Dec 8, 2023 | 10.30 | 12.50 | 10.18 | 11.50 | 11.50 | 8,127,221 |
| Dec 7, 2023 | 9.35 | 10.50 | 9.08 | 10.50 | 10.50 | 5,781,165 |
| Dec 6, 2023 | 9.80 | 10.00 | 8.57 | 9.35 | 9.35 | 9,185,485 |
| Dec 5, 2023 | 10.65 | 10.80 | 9.50 | 9.80 | 9.80 | 7,139,006 |
| Dec 4, 2023 | 10.63 | 11.70 | 10.50 | 10.75 | 10.75 | 10,076,597 |
| Dec 1, 2023 | 11.25 | 11.50 | 10.25 | 10.70 | 10.70 | 17,241,332 |
| Nov 30, 2023 | 10.80 | 12.20 | 10.13 | 11.30 | 11.30 | 19,250,851 |
| Nov 29, 2023 | 9.25 | 11.90 | 9.20 | 10.80 | 10.80 | 34,209,364 |
| Nov 28, 2023 | 7.95 | 8.77 | 7.70 | 8.60 | 8.60 | 14,440,297 |
| Nov 27, 2023 | 7.00 | 8.50 | 6.90 | 8.26 | 8.26 | 17,537,547 |
| Nov 24, 2023 | 6.20 | 7.16 | 6.20 | 7.00 | 7.00 | 11,357,852 |
| Nov 23, 2023 | 5.75 | 6.50 | 5.57 | 6.20 | 6.20 | 12,243,465 |
| Nov 22, 2023 | 5.60 | 5.80 | 5.12 | 5.80 | 5.80 | 3,392,047 |
| Nov 21, 2023 | 5.85 | 5.90 | 5.40 | 5.60 | 5.60 | 3,520,018 |
| Nov 20, 2023 | 5.65 | 6.19 | 5.50 | 5.80 | 5.80 | 13,693,046 |
| Nov 17, 2023 | 5.05 | 5.80 | 4.90 | 5.58 | 5.58 | 5,330,284 |
| Nov 16, 2023 | 5.20 | 5.30 | 5.00 | 5.05 | 5.05 | 2,651,834 |
| Nov 15, 2023 | 4.95 | 5.30 | 4.80 | 5.30 | 5.30 | 6,869,830 |
| Nov 14, 2023 | 4.95 | 5.10 | 4.70 | 4.95 | 4.95 | 5,072,027 |
| Nov 13, 2023 | 4.60 | 5.10 | 4.62 | 4.95 | 4.95 | 9,551,043 |
| Nov 10, 2023 | 4.30 | 4.70 | 4.20 | 4.45 | 4.45 | 3,603,283 |
| Nov 9, 2023 | 4.30 | 4.40 | 4.21 | 4.30 | 4.30 | 1,565,548 |
| Nov 8, 2023 | 4.30 | 4.40 | 4.21 | 4.30 | 4.30 | 877,596 |
| Nov 7, 2023 | 4.45 | 4.60 | 4.20 | 4.30 | 4.30 | 2,874,687 |
| Nov 6, 2023 | 4.45 | 4.71 | 4.33 | 4.45 | 4.45 | 1,724,770 |
| Nov 3, 2023 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 1,706,001 |
| Nov 2, 2023 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | 1,535,183 |
| Nov 1, 2023 | 4.45 | 4.80 | 4.33 | 4.40 | 4.40 | 2,834,211 |
| Oct 31, 2023 | 4.55 | 4.70 | 4.30 | 4.45 | 4.45 | 4,970,846 |
| Oct 30, 2023 | 4.10 | 4.70 | 4.00 | 4.55 | 4.55 | 13,189,265 |
| Oct 27, 2023 | 3.90 | 4.20 | 3.80 | 4.10 | 4.10 | 5,002,593 |
| Oct 26, 2023 | 4.05 | 4.20 | 3.80 | 3.90 | 3.90 | 2,188,965 |
| Oct 25, 2023 | 3.85 | 4.19 | 3.70 | 3.91 | 3.91 | 5,976,095 |
| Oct 24, 2023 | 3.60 | 3.90 | 3.50 | 3.75 | 3.75 | 2,038,311 |
| Oct 23, 2023 | 3.70 | 3.80 | 3.54 | 3.60 | 3.60 | 1,503,682 |
| Oct 20, 2023 | 3.60 | 3.90 | 3.50 | 3.70 | 3.70 | 10,027,808 |
| Oct 19, 2023 | 3.90 | 4.00 | 3.54 | 3.90 | 3.90 | 4,319,198 |
| Oct 18, 2023 | 4.15 | 4.30 | 3.82 | 3.90 | 3.90 | 1,327,368 |
Related Tickers
UFO.L Alien Metals Limited
0.1050
0.00%
MSLVF First Andes Silver Ltd.
0.0660
0.00%
EPS.JO Eastern Platinum Limited
191.00
-1.04%
P6MB.F Platinum Group Metals Ltd.
1.6150
+0.62%
GMET.L Guardian Metal Resources PLC
27.00
0.00%
KDR.L Karelian Diamond Resources Plc
1.7000
+4.62%
CMRS.L Critical Mineral Resources PLC
1.2250
+6.52%
DMET.NE Denarius Metals Corp.
0.7800
0.00%
ROCK.L Rockfire Resources plc
0.1075
0.00%
PTR.AX Petratherm Limited
0.0500
-9.09%