tiprankstipranks
Trending News
More News >
Empire Metals (GB:EEE)
LSE:EEE
UK Market
Advertisement

Empire Metals (EEE) Historical Prices

Compare
94 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
47.00
48.00
41.00
42.00
42.00
-11.58%
4,356,764
0.65
Oct 16, 2025
44.50
49.00
40.98
47.50
47.50
+5.79%
9,571,845
1.46
Oct 15, 2025
50.50
52.00
40.00
44.90
44.90
-11.26%
13,803,740
2.16
Oct 14, 2025
80.00
82.00
48.88
50.60
50.60
-14.24%
22,359,721
3.66
Oct 13, 2025
51.50
64.00
51.00
59.00
59.00
+15.69%
6,162,274
1.00
Oct 10, 2025
49.00
53.00
48.00
51.00
51.00
+0.79%
1,200,022
0.19
Oct 09, 2025
47.50
52.00
46.00
50.60
50.60
+6.53%
1,491,046
0.23
Oct 08, 2025
48.50
52.00
42.00
47.50
47.50
-3.06%
7,312,994
1.17
Oct 07, 2025
53.50
56.00
48.00
49.00
49.00
-7.55%
2,124,734
0.34
Oct 06, 2025
54.00
55.00
50.00
53.00
53.00
0.00%
1,333,150
0.21
Oct 03, 2025
54.00
57.00
52.80
53.00
53.00
-1.85%
1,477,352
0.24
Oct 02, 2025
57.00
58.00
53.04
54.00
54.00
-3.91%
1,252,494
0.20
Oct 01, 2025
50.50
56.70
48.00
56.20
56.20
+12.40%
2,936,112
0.46
Sep 30, 2025
53.50
55.00
45.00
50.00
50.00
-7.75%
4,759,856
0.76
Sep 29, 2025
56.50
58.00
50.00
54.20
54.20
-3.21%
4,242,795
0.67
Sep 26, 2025
56.00
59.00
55.00
56.00
56.00
0.00%
762,263
0.12
Sep 25, 2025
57.50
61.00
55.00
56.00
56.00
-3.45%
2,176,699
0.34
Sep 24, 2025
56.00
61.00
56.00
58.00
58.00
+4.32%
2,771,570
0.42
Sep 23, 2025
57.50
61.00
47.55
55.60
55.60
-3.81%
8,160,244
1.25
Sep 22, 2025
54.00
62.00
54.00
57.80
57.80
+5.09%
7,377,902
1.12
Sep 19, 2025
45.00
55.00
44.00
55.00
55.00
+20.09%
5,692,386
0.85
Sep 18, 2025
39.00
49.00
38.00
45.80
45.80
+17.44%
9,035,863
1.33
Sep 17, 2025
36.00
45.00
35.00
39.00
39.00
+11.43%
12,438,970
1.86
Sep 16, 2025
39.50
40.00
29.10
35.00
35.00
-10.03%
32,425,641
5.15
Sep 15, 2025
48.00
52.00
38.00
38.90
38.90
-18.96%
12,709,840
2.06
Sep 12, 2025
58.50
60.00
30.00
48.00
48.00
-17.81%
33,451,469
5.85
Sep 11, 2025
56.50
63.00
54.00
58.40
58.40
+3.55%
2,915,384
0.51
Sep 10, 2025
69.50
70.00
51.00
56.40
56.40
-18.26%
18,332,189
3.33
Sep 09, 2025
70.00
74.88
67.00
69.00
69.00
-2.82%
2,929,536
0.52
Sep 08, 2025
68.00
75.00
67.00
71.00
71.00
+2.90%
4,880,090
0.83
Sep 05, 2025
63.00
73.00
61.00
69.00
69.00
+6.15%
12,501,230
2.10
Sep 04, 2025
70.50
84.00
62.00
65.00
65.00
-8.19%
20,187,070
3.47
Sep 03, 2025
62.00
73.00
60.00
70.80
70.80
+16.07%
14,653,620
2.55
Sep 02, 2025
57.00
64.00
56.00
61.00
61.00
+8.16%
11,338,670
1.99
Sep 01, 2025
52.50
58.00
51.00
56.40
56.40
+7.43%
8,015,830
1.41
Aug 29, 2025
54.00
56.00
49.00
52.50
52.50
-3.85%
10,011,980
1.78
Aug 28, 2025
51.00
61.00
50.00
54.60
54.60
+11.43%
17,130,340
3.20
Aug 27, 2025
43.00
50.35
42.00
49.00
49.00
+13.95%
12,287,740
2.37
Aug 26, 2025
37.75
44.00
37.50
43.00
43.00
+13.16%
7,454,185
1.47
Aug 22, 2025
38.00
40.00
36.00
38.00
38.00
0.00%
5,657,970
1.13
Aug 21, 2025
39.00
40.50
37.50
38.00
38.00
-3.55%
5,030,212
1.02
Aug 20, 2025
37.25
40.50
36.50
39.40
39.40
+7.36%
6,818,458
1.41
Aug 19, 2025
34.75
38.00
34.00
36.70
36.70
+4.86%
7,601,469
1.61
Aug 18, 2025
31.00
36.00
30.00
35.00
35.00
+17.65%
7,840,084
1.70
Aug 15, 2025
29.50
30.50
29.00
29.75
29.75
+0.85%
2,110,754
0.46
Aug 14, 2025
29.25
30.00
28.50
29.50
29.50
+0.85%
355,736
0.08
Aug 13, 2025
29.50
30.00
28.50
29.25
29.25
-0.85%
389,296
0.08
Aug 12, 2025
28.75
30.00
28.46
29.50
29.50
+2.61%
1,105,816
0.24
Aug 11, 2025
29.50
30.00
28.00
28.75
28.75
-2.54%
1,027,579
0.22
Aug 08, 2025
29.50
30.00
29.00
29.50
29.50
0.00%
1,400,277
0.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis