Dark

EEE
EMPIRE METALS LIMITED
stock LSE

Inactive

Aug 2, 2024

7.04GBX-1.538%(-0.11)2,409,828

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.15000	7.24000	7.04000	7.04000	-1.538%	2,409,828	0.000%
2024-08-01	7.45000	7.30000	7.14000	7.15000	-4.027%	2,862,400	-1.538%
2024-07-31	7.65000	7.70000	7.30000	7.45000	-2.614%	2,202,548	-5.503%
2024-07-30	7.20000	8.00000	7.50000	7.65000	+4.795%	4,807,311	-7.974%
2024-07-29	7.25000	7.50000	7.10000	7.30000	+0.690%	1,550,687	-3.562%
2024-07-26	7.10000	7.25000	7.10000	7.25000	+2.113%	1,613,587	-2.897%
2024-07-25	7.10000	7.20000	7.10000	7.10000	-0.560%	918,044	-0.845%
2024-07-24	7.15000	7.14000	7.14000	7.14000	-0.140%	830,415	-1.401%
2024-07-23	7.40000	7.40000	7.15000	7.15000	-3.378%	2,485,656	-1.538%
2024-07-22	7.50000	7.55000	7.35000	7.40000	-2.632%	2,584,579	-4.865%
2024-07-19	7.50000	7.70000	7.50000	7.60000	-2.564%	2,684,601	-7.368%
2024-07-18	7.95000	7.95000	7.75000	7.80000	-1.887%	1,556,066	-9.744%
2024-07-17	8.00000	8.00000	7.70000	7.95000	+0.633%	2,552,064	-11.447%
2024-07-16	7.80000	8.00000	7.90000	7.90000	+1.282%	1,539,708	-10.886%
2024-07-15	7.70000	7.80000	7.65000	7.80000	-1.266%	792,853	-9.744%
2024-07-10	8.00000	7.90000	7.90000	7.90000	-1.250%	2,603,188	-10.886%
2024-07-09	8.30000	8.30000	8.00000	8.00000	-1.235%	2,865,751	-12.000%
2024-07-08	9.00000	8.95000	8.10000	8.10000	-7.955%	3,318,756	-13.086%
2024-07-05	8.80000	9.36000	8.45000	8.80000	+4.142%	4,833,451	-20.000%
2024-07-04	8.25000	8.45000	8.25000	8.45000	+2.424%	1,704,054	-16.686%
2024-07-03	8.05000	8.26000	8.25000	8.25000	+2.484%	1,394,003	-14.667%
2024-07-02	7.95000	8.05000	7.95000	8.05000	+1.258%	1,697,457	-12.547%
2024-07-01	7.95000	8.10000	7.90000	7.95000	0.000%	1,951,341	-11.447%
2024-06-28	8.20000	8.26000	7.90000	7.95000	-3.049%	2,871,021	-11.447%
2024-06-27	8.00000	8.35000	8.00000	8.20000	+2.500%	2,922,275	-14.146%
2024-06-26	7.80000	8.15000	7.80000	8.00000	-4.762%	7,502,374	-12.000%
2024-06-25	9.00000	8.84000	8.25000	8.40000	-5.405%	3,138,755	-16.190%
2024-06-24	9.15000	9.10000	8.88000	8.88000	-2.951%	3,255,728	-20.721%
2024-06-21	8.75000	9.18000	9.10000	9.15000	+4.571%	1,451,727	-23.060%
2024-06-20	9.30000	9.30000	8.65000	8.75000	-5.914%	3,072,463	-19.543%
2024-06-19	8.95000	9.32000	8.95000	9.30000	+1.087%	1,577,860	-24.301%
2024-06-18	9.35000	9.20000	8.85000	9.20000	-1.604%	2,375,725	-23.478%
2024-06-17	9.80000	10.00000	9.25000	9.35000	-4.592%	2,596,087	-24.706%
2024-06-14	10.30000	9.85000	9.60000	9.80000	-6.667%	5,975,911	-28.163%
2024-06-13	11.15000	10.50000	10.50000	10.50000	-5.830%	3,302,599	-32.952%
2024-06-12	11.60000	11.80000	10.75000	11.15000	-1.327%	6,476,448	-36.861%
2024-06-11	11.50000	11.40000	11.00000	11.30000	-2.586%	1,889,040	-37.699%
2024-06-10	12.05000	11.90000	11.60000	11.60000	-3.734%	7,136,134	-39.310%
2024-06-07	12.40000	12.45000	11.95000	12.05000	-1.230%	3,510,101	-41.577%
2024-06-06	12.25000	12.65000	12.20000	12.20000	+0.412%	4,421,662	-42.295%
2024-06-05	11.30000	12.45000	11.30000	12.15000	+17.391%	13,928,489	-42.058%
2024-06-04	10.15000	10.75000	10.25000	10.35000	+1.970%	4,647,604	-31.981%
2024-06-03	9.60000	10.30000	9.60000	10.15000	+5.729%	5,391,098	-30.640%
2024-05-31	9.40000	9.60000	9.35000	9.60000	+2.674%	1,584,801	-26.667%
2024-05-30	9.05000	9.35000	9.05000	9.35000	+3.315%	1,395,749	-24.706%
2024-05-29	9.35000	9.18000	8.90000	9.05000	-3.209%	2,088,189	-22.210%
2024-05-28	10.10000	10.10000	9.25000	9.35000	0.000%	2,194,216	-24.706%
2024-05-24	9.50000	9.50000	9.20000	9.35000	-1.579%	774,396	-24.706%
2024-05-23	9.45000	9.70000	9.50000	9.50000	+0.529%	1,282,511	-25.895%
2024-05-22	9.60000	9.60000	9.25000	9.45000	-1.563%	1,737,196	-25.503%
2024-05-21	9.95000	9.75000	9.40000	9.60000	-3.030%	1,969,544	-26.667%
2024-05-20	9.65000	10.15000	9.75000	9.90000	+1.538%	3,386,359	-28.889%
2024-05-17	9.35000	9.75000	9.25000	9.75000	+4.278%	3,146,488	-27.795%
2024-05-16	9.18000	9.55000	9.05000	9.35000	+2.747%	5,008,432	-24.706%
2024-05-15	9.80000	10.05000	8.75000	9.10000	-1.622%	6,745,217	-22.637%
2024-05-14	8.40000	9.65000	8.42000	9.25000	+10.646%	6,031,199	-23.892%
2024-05-13	7.60000	8.75000	7.60000	8.36000	+8.571%	5,513,920	-15.789%
2024-05-10	7.25000	7.70000	7.60000	7.70000	+6.207%	2,595,872	-8.571%
2024-05-09	6.85000	7.25000	7.22000	7.25000	+5.839%	1,010,559	-2.897%
2024-05-08	6.90000	6.85000	6.66000	6.85000	-0.725%	891,567	+2.774%
2024-05-07	7.00000	7.10000	6.66000	6.90000	-0.719%	1,976,365	+2.029%
2024-05-02	6.85000	7.00000	6.90000	6.95000	+1.460%	1,491,819	+1.295%
2024-05-01	7.08000	7.15000	6.75000	6.85000	+9,685.714%	2,403,083	+2.774%
2024-03-22	0.07000	0.07300	0.07000	0.07000	-5.405%	996,842	+9,957.143%
2024-03-21	0.08050	0.07600	0.07400	0.07400	-8.075%	8,242,292	+9,413.514%
2024-03-20	0.08100	0.08450	0.07900	0.08050	+0.625%	3,763,813	+8,645.342%
2024-03-19	0.09000	0.09200	0.07700	0.08000	-11.111%	1,708,976	+8,700.000%
2024-03-18	0.08300	0.10200	0.08300	0.09000	+8.434%	1,689,198	+7,722.222%
2024-03-15	0.08000	0.08500	0.07800	0.08300	+3.750%	449,291	+8,381.928%
2024-03-14	0.08700	0.08700	0.08000	0.08000	0.000%	347,965	+8,700.000%
2024-03-13	0.07100	0.08500	0.07100	0.08000	+12.676%	1,400,479	+8,700.000%
2024-03-12	0.07400	0.07400	0.06900	0.07100	-4.054%	442,535	+9,815.493%
2024-03-11	0.08200	0.08200	0.06900	0.07400	-9.756%	2,196,172	+9,413.514%
2024-03-08	0.08800	0.09000	0.08000	0.08200	-6.818%	1,236,760	+8,485.366%
2024-03-07	0.09000	0.09200	0.08000	0.08800	-2.222%	1,109,742	+7,900.000%
2024-03-06	0.09200	0.09300	0.09000	0.09000	-2.174%	1,620,212	+7,722.222%
2024-03-05	0.09200	0.11000	0.09000	0.09200	+2.222%	4,366,981	+7,552.174%
2024-03-04	0.09300	0.09300	0.08100	0.09000	-3.226%	1,330,496	+7,722.222%
2024-03-01	0.09500	0.09500	0.09100	0.09300	-2.105%	1,966,908	+7,469.892%
2024-02-29	0.10000	0.10000	0.09500	0.09500	-3.061%	925,851	+7,310.526%
2024-02-28	0.09800	0.09800	0.09800	0.09800	0.000%	245,932	+7,083.673%
2024-02-27	0.09500	0.10000	0.09000	0.09800	+3.158%	724,347	+7,083.673%
2024-02-26	0.10300	0.10300	0.09500	0.09500	-7.767%	849,502	+7,310.526%
2024-02-23	0.10100	0.10500	0.10100	0.10300	+1.980%	412,820	+6,734.951%
2024-02-22	0.10100	0.10100	0.09300	0.10100	0.000%	263,539	+6,870.297%
2024-02-21	0.10000	0.10500	0.10000	0.10100	+1.000%	323,180	+6,870.297%
2024-02-20	0.09500	0.10500	0.09500	0.10000	+5.263%	618,068	+6,940.000%
2024-02-19	0.09500	0.09500	0.08700	0.09500	+3.261%	1,038,976	+7,310.526%
2024-02-16	0.09400	0.09300	0.09200	0.09200	-2.128%	1,582,559	+7,552.174%
2024-02-15	0.09750	0.09750	0.09300	0.09400	-3.590%	3,522,955	+7,389.362%
2024-02-14	0.09750	0.09900	0.09750	0.09750	0.000%	1,338,041	+7,120.513%
2024-02-13	0.10000	0.10300	0.09750	0.09750	-2.500%	4,020,051	+7,120.513%
2024-02-12	0.09050	0.10250	0.09050	0.10000	+11.111%	3,974,703	+6,940.000%
2024-02-09	0.09700	0.09600	0.09000	0.09000	-7.216%	3,962,525	+7,722.222%
2024-02-08	0.09800	0.09850	0.09650	0.09700	+0.518%	2,902,191	+7,157.732%
2024-02-07	0.10000	0.09900	0.09450	0.09650	-3.500%	3,173,367	+7,195.337%
2024-02-06	0.09750	0.10100	0.09750	0.10000	+3.093%	2,374,880	+6,940.000%
2024-02-05	0.10500	0.10300	0.09400	0.09700	-5.825%	5,383,402	+7,157.732%
2024-02-02	0.10100	0.10300	0.10100	0.10300	+1.980%	816,159	+6,734.951%
2024-02-01	0.10500	0.10700	0.10000	0.10100	-3.810%	454,651	+6,870.297%
2024-01-31	0.09950	0.10850	0.09950	0.10500	+8.247%	3,085,557	+6,604.762%
2024-01-30	0.10200	0.10200	0.09500	0.09700	-4.902%	1,001,282	+7,157.732%
2024-01-29	0.09800	0.10800	0.08800	0.10200	+4.082%	3,337,422	+6,801.961%
2024-01-26	0.11100	0.11100	0.09500	0.09800	-9.259%	2,773,098	+7,083.673%
2024-01-25	0.11500	0.11500	0.10800	0.10800	-4.846%	4,024,706	+6,418.519%
2024-01-24	0.11500	0.11550	0.11350	0.11350	-3.814%	3,022,409	+6,102.643%
2024-01-23	0.12300	0.12300	0.11500	0.11800	-4.065%	1,587,486	+5,866.102%
2024-01-22	0.11300	0.12800	0.11300	0.12300	+13.889%	2,678,789	+5,623.577%
2024-01-19	0.11400	0.11400	0.10800	0.10800	-4.425%	1,154,238	+6,418.519%
2024-01-18	0.12500	0.12800	0.11000	0.11300	-8.130%	1,521,727	+6,130.088%
2024-01-17	0.12700	0.13000	0.12300	0.12300	-5.385%	2,480,176	+5,623.577%
2024-01-16	0.12500	0.13000	0.12500	0.13000	+4.000%	1,159,682	+5,315.385%
2024-01-15	0.13000	0.13000	0.12200	0.12500	-3.846%	1,284,932	+5,532.000%
2024-01-12	0.13300	0.13300	0.13000	0.13000	-2.256%	688,271	+5,315.385%
2024-01-11	0.13300	0.13300	0.12500	0.13300	0.000%	1,534,750	+5,193.233%
2024-01-10	0.13200	0.13400	0.12500	0.13300	+0.758%	1,310,157	+5,193.233%
2024-01-09	0.13500	0.14500	0.12400	0.13200	-2.222%	4,527,040	+5,233.333%
2024-01-08	0.11400	0.13700	0.11400	0.13500	+19.469%	3,098,838	+5,114.815%
2024-01-05	0.11000	0.11500	0.10800	0.11300	-1.739%	673,768	+6,130.088%
2024-01-04	0.10500	0.11500	0.10500	0.11500	+9.524%	562,934	+6,021.739%
2024-01-03	0.10700	0.10700	0.10300	0.10500	-1.869%	2,362,662	+6,604.762%
2024-01-02	0.10700	0.11500	0.10500	0.10700	+12.632%	2,128,073	+6,479.439%
2023-12-29	0.09500	0.09500	0.09300	0.09500	0.000%	154,958	+7,310.526%
2023-12-28	0.09700	0.09700	0.09500	0.09500	-2.062%	660,136	+7,310.526%
2023-12-27	0.09100	0.10000	0.09000	0.09700	+6.593%	892,105	+7,157.732%
2023-12-22	0.09500	0.09500	0.08800	0.09100	-4.211%	1,233,818	+7,636.264%
2023-12-21	0.10000	0.10300	0.09500	0.09500	-5.000%	1,003,962	+7,310.526%
2023-12-20	0.10700	0.10700	0.10000	0.10000	-6.542%	945,901	+6,940.000%
2023-12-19	0.11500	0.12000	0.10700	0.10700	-4.464%	1,000,793	+6,479.439%
2023-12-18	0.11300	0.11300	0.11000	0.11200	-0.885%	283,036	+6,185.714%
2023-12-15	0.11200	0.11300	0.10500	0.11300	+0.893%	918,727	+6,130.088%
2023-12-14	0.11000	0.11500	0.10500	0.11200	+1.818%	962,105	+6,185.714%
2023-12-13	0.11500	0.11500	0.11000	0.11000	-4.348%	836,615	+6,300.000%
2023-12-12	0.11700	0.11700	0.11100	0.11500	-1.709%	619,709	+6,021.739%
2023-12-11	0.11600	0.12200	0.11500	0.11700	+0.862%	756,922	+5,917.094%
2023-12-08	0.10300	0.12500	0.10300	0.11600	+12.621%	2,026,673	+5,968.966%
2023-12-07	0.09700	0.10300	0.09500	0.10300	+6.186%	651,938	+6,734.951%
2023-12-06	0.10100	0.10100	0.09000	0.09700	-3.960%	1,781,959	+7,157.732%
2023-12-05	0.10800	0.10800	0.09600	0.10100	-6.047%	2,987,127	+6,870.297%
2023-12-04	0.10625	0.11450	0.10750	0.10750	-2.273%	10,076,595	+6,448.837%
2023-12-01	0.11300	0.11300	0.10300	0.11000	-2.655%	1,292,428	+6,300.000%
2023-11-30	0.11200	0.12100	0.10600	0.11300	+0.893%	4,549,608	+6,130.088%
2023-11-29	0.09050	0.11650	0.09050	0.11200	+28.000%	6,174,925	+6,185.714%
2023-11-28	0.08050	0.08750	0.07950	0.08750	+11.465%	2,105,660	+7,945.714%
2023-11-27	0.06850	0.08250	0.06850	0.07850	+14.599%	4,266,974	+8,868.153%
2023-11-24	0.06350	0.07050	0.06250	0.06850	+7.874%	2,443,699	+10,177.372%
2023-11-23	0.05650	0.06450	0.05650	0.06350	+14.414%	1,517,230	+10,986.614%
2023-11-22	0.05450	0.05550	0.05050	0.05550	+1.835%	534,879	+12,584.685%
2023-11-21	0.05850	0.05950	0.05250	0.05450	-6.838%	618,777	+12,817.431%
2023-11-20	0.05550	0.06250	0.05550	0.05850	+5.405%	2,887,609	+11,934.188%
2023-11-17	0.04950	0.05550	0.04950	0.05550	+12.121%	511,530	+12,584.685%
2023-11-16	0.05250	0.05250	0.04950	0.04950	-5.714%	333,952	+14,122.222%
2023-11-15	0.04850	0.05250	0.04850	0.05250	+8.247%	929,089	+13,309.524%
2023-11-14	0.04850	0.04850	0.04850	0.04850	0.000%	801,807	+14,415.464%
2023-11-13	0.04650	0.04850	0.04650	0.04850	+11.494%	2,169,939	+14,415.464%
2023-11-10	0.04250	0.04450	0.04250	0.04350	+2.353%	452,039	+16,083.908%
2023-11-09	0.04250	0.04250	0.04250	0.04250	0.000%	22,531	+16,464.706%
2023-11-08	0.04250	0.04250	0.04250	0.04250	0.000%	215,654	+16,464.706%
2023-11-07	0.04550	0.04550	0.04250	0.04250	-6.593%	472,063	+16,464.706%
2023-11-06	0.04550	0.04650	0.04550	0.04550	0.000%	68,677	+15,372.527%
2023-11-03	0.04550	0.04550	0.04550	0.04550	0.000%	237,366	+15,372.527%
2023-11-02	0.04550	0.04550	0.04550	0.04550	0.000%	358,758	+15,372.527%
2023-11-01	0.04450	0.04850	0.04450	0.04550	+2.247%	241,353	+15,372.527%
2023-10-31	0.04450	0.04450	0.04450	0.04450	0.000%	469,180	+15,720.225%
2023-10-30	0.04050	0.04650	0.04050	0.04450	+9.877%	1,949,683	+15,720.225%
2023-10-27	0.04050	0.04050	0.04050	0.04050	0.000%	210,859	+17,282.716%
2023-10-26	0.04050	0.04050	0.04050	0.04050	0.000%	872,867	+17,282.716%
2023-10-25	0.03950	0.04250	0.03950	0.04050	+6.579%	260,738	+17,282.716%
2023-10-24	0.03700	0.03800	0.03700	0.03800	+2.703%	351,956	+18,426.316%
2023-10-23	0.03800	0.03800	0.03700	0.03700	-2.632%	760,327	+18,927.027%
2023-10-20	0.03600	0.03900	0.03600	0.03800	+5.556%	527,118	+18,426.316%
2023-10-19	0.03800	0.03800	0.03500	0.03600	-5.263%	923,152	+19,455.556%
2023-10-18	0.04200	0.04200	0.03700	0.03800	-9.524%	364,888	+18,426.316%
2023-10-17	0.04100	0.04300	0.04100	0.04200	+2.439%	136,957	+16,661.905%
2023-10-16	0.04000	0.04200	0.04000	0.04100	+2.500%	153,793	+17,070.732%
2023-10-13	0.04000	0.04000	0.04000	0.04000	0.000%	129,711	+17,500.000%
2023-10-12	0.04200	0.04200	0.03900	0.04000	-4.762%	95,000	+17,500.000%
2023-10-11	0.04000	0.04200	0.04000	0.04200	+5.000%	331,881	+16,661.905%
2023-10-10	0.04000	0.04000	0.04000	0.04000	0.000%	530,344	+17,500.000%
2023-10-09	0.03900	0.04000	0.03700	0.04000	+2.564%	141,148	+17,500.000%
2023-10-06	0.04000	0.04000	0.03900	0.03900	-2.500%	139,509	+17,951.282%
2023-10-05	0.03950	0.04000	0.03950	0.04000	+1.266%	785,296	+17,500.000%
2023-10-04	0.04000	0.04000	0.03950	0.03950	-1.250%	188,844	+17,722.785%
2023-10-03	0.04200	0.04200	0.04000	0.04000	-2.439%	2,802,733	+17,500.000%
2023-10-02	0.04300	0.04300	0.04100	0.04100	-4.651%	335,841	+17,070.732%
2023-09-29	0.04100	0.04300	0.04100	0.04300	+4.878%	423,645	+16,272.093%
2023-09-28	0.04200	0.04200	0.04100	0.04100	-2.381%	511,877	+17,070.732%
2023-09-27	0.04100	0.04300	0.04100	0.04200	+2.439%	275,942	+16,661.905%
2023-09-26	0.04100	0.04100	0.04100	0.04100	0.000%	127,000	+17,070.732%
2023-09-25	0.04000	0.04100	0.03900	0.04100	-2.381%	465,668	+17,070.732%
2023-09-22	0.04200	0.04200	0.04100	0.04200	0.000%	707,091	+16,661.905%
2023-09-21	0.04600	0.04600	0.04200	0.04200	-8.696%	677,250	+16,661.905%
2023-09-20	0.04900	0.04900	0.04600	0.04600	-6.122%	222,693	+15,204.348%
2023-09-19	0.04600	0.04900	0.04600	0.04900	+6.522%	141,750	+14,267.347%
2023-09-18	0.04600	0.04600	0.04600	0.04600	0.000%	346,914	+15,204.348%
2023-09-15	0.04400	0.04600	0.04400	0.04600	+4.545%	541,156	+15,204.348%
2023-09-14	0.04900	0.04900	0.04400	0.04400	-10.204%	740,851	+15,900.000%
2023-09-13	0.05400	0.05400	0.04800	0.04900	-5.769%	642,291	+14,267.347%
2023-09-12	0.05200	0.05200	0.05100	0.05200	+1.961%	624,561	+13,438.462%
2023-09-11	0.04500	0.05100	0.04500	0.05100	+13.333%	209,881	+13,703.922%
2023-09-08	0.04600	0.04600	0.04500	0.04500	-2.174%	551,058	+15,544.444%
2023-09-07	0.04600	0.04600	0.04600	0.04600	-3.158%	153,930	+15,204.348%
2023-09-06	0.04900	0.04900	0.04750	0.04750	+3.261%	723,347	+14,721.053%
2023-09-05	0.04600	0.04600	0.04600	0.04600	0.000%	148,068	+15,204.348%
2023-09-04	0.04500	0.04600	0.04500	0.04600	+2.222%	270,710	+15,204.348%
2023-09-01	0.04500	0.04500	0.04500	0.04500	0.000%	188,255	+15,544.444%
2023-08-31	0.05000	0.05000	0.04400	0.04500	-10.000%	501,043	+15,544.444%
2023-08-30	0.05100	0.05100	0.05000	0.05000	-1.961%	475,330	+13,980.000%
2023-08-29	0.05400	0.05600	0.05000	0.05100	0.000%	186,606	+13,703.922%
2023-08-25	0.05100	0.05600	0.05100	0.05100	0.000%	1,184,842	+13,703.922%
2023-08-24	0.05000	0.05100	0.05000	0.05100	+2.000%	381,294	+13,703.922%
2023-08-23	0.05000	0.05000	0.05000	0.05000	0.000%	384,893	+13,980.000%
2023-08-22	0.05000	0.05300	0.05000	0.05000	0.000%	720,992	+13,980.000%
2023-08-21	0.04725	0.05400	0.04725	0.05000	+5.820%	639,609	+13,980.000%
2023-08-18	0.04625	0.04925	0.04625	0.04725	+2.162%	592,016	+14,799.471%
2023-08-17	0.04225	0.04625	0.04225	0.04625	+9.467%	299,108	+15,121.622%
2023-08-16	0.04225	0.04225	0.04225	0.04225	0.000%	8,553	+16,562.722%
2023-08-15	0.04325	0.04325	0.04225	0.04225	-2.312%	117,596	+16,562.722%
2023-08-14	0.04325	0.04325	0.04325	0.04325	0.000%	126,226	+16,177.457%
2023-08-11	0.04325	0.04325	0.04325	0.04325	0.000%	59,863	+16,177.457%
2023-08-10	0.04425	0.04425	0.04325	0.04325	-2.260%	176,708	+16,177.457%
2023-08-09	0.04525	0.04625	0.04425	0.04425	-2.210%	36,894	+15,809.605%
2023-08-08	0.04325	0.04625	0.04325	0.04525	+4.624%	108,566	+15,458.011%
2023-08-07	0.04325	0.04325	0.04125	0.04325	0.000%	208,706	+16,177.457%
2023-08-04	0.04325	0.04725	0.04325	0.04325	0.000%	642,896	+16,177.457%
2023-08-03	0.04425	0.04425	0.04125	0.04325	-2.260%	822,341	+16,177.457%
2023-08-02	0.04825	0.04925	0.04425	0.04425	-8.290%	673,097	+15,809.605%
2023-08-01	0.04525	0.04925	0.04525	0.04825	+6.630%	580,371	+14,490.674%
2023-07-31	0.04125	0.04625	0.03925	0.04525	+7.738%	617,506	+15,458.011%
2023-07-28	0.04500	0.04240	0.04150	0.04200	-5.085%	5,099,565	+16,661.905%
2023-07-27	0.04825	0.04825	0.04325	0.04425	-8.290%	1,394,322	+15,809.605%
2023-07-26	0.04925	0.05125	0.04425	0.04825	-2.030%	4,301,841	+14,490.674%
2023-07-25	0.04325	0.05125	0.04325	0.04925	+13.873%	2,501,736	+14,194.416%
2023-07-24	0.03925	0.04325	0.03925	0.04325	+10.191%	3,209,719	+16,177.457%
2023-07-21	0.03925	0.04225	0.03925	0.03925	-1.875%	2,046,464	+17,836.306%
2023-07-20	0.03500	0.04000	0.03400	0.04000	+13.475%	9,600,287	+17,500.000%
2023-07-19	0.03225	0.03525	0.03125	0.03525	+9.302%	1,643,048	+19,871.631%
2023-07-18	0.03325	0.03525	0.03225	0.03225	-3.008%	2,233,279	+21,729.457%
2023-07-17	0.02825	0.03475	0.02825	0.03325	+17.699%	2,842,144	+21,072.932%
2023-07-14	0.02425	0.02825	0.02425	0.02825	+16.495%	404,686	+24,820.354%
2023-07-13	0.02525	0.02525	0.02425	0.02425	-3.000%	862,884	+28,930.928%
2023-07-12	0.02700	0.02750	0.02450	0.02500	-0.990%	7,186,930	+28,060.000%
2023-07-11	0.02225	0.02525	0.02225	0.02525	+13.483%	1,559,402	+27,781.188%
2023-07-10	0.02325	0.02325	0.02225	0.02225	-4.301%	22,436	+31,540.449%
2023-07-07	0.02325	0.02325	0.02225	0.02325	0.000%	55,224	+30,179.570%
2023-07-06	0.02225	0.02325	0.02125	0.02325	+4.494%	1,001,415	+30,179.570%
2023-07-05	0.02125	0.02425	0.02125	0.02225	+2.299%	2,051,452	+31,540.449%
2023-07-04	0.01875	0.02175	0.01900	0.02175	+26.087%	6,685,583	+32,267.816%
2023-07-03	0.01825	0.01925	0.01725	0.01725	+6.154%	518,841	+40,711.594%
2023-06-30	0.01625	0.01625	0.01625	0.01625	0.000%	61,728	+43,223.077%
2023-06-29	0.01625	0.01625	0.01625	0.01625	-1.515%	225,000	+43,223.077%
2023-06-28	0.01625	0.01650	0.01600	0.01650	+1.538%	3,929,022	+42,566.667%
2023-06-27	0.01725	0.01725	0.01625	0.01625	-2.985%	151,110	+43,223.077%
2023-06-26	0.01675	0.01680	0.01675	0.01675	-2.899%	182,289	+41,929.851%
2023-06-23	0.01725	0.01725	0.01725	0.01725	+1.471%	115,000	+40,711.594%
2023-06-22	0.01725	0.01725	0.01700	0.01700	-6.849%	1,699,960	+41,311.765%
2023-06-21	0.01825	0.01825	0.01825	0.01825	+2.817%	36,726	+38,475.342%
2023-06-20	0.01800	0.01800	0.01775	0.01775	-2.740%	1,855,216	+39,561.972%
2023-06-19	0.01825	0.01925	0.01825	0.01825	0.000%	806,913	+38,475.342%
2023-06-16	0.01825	0.01825	0.01825	0.01825	0.000%	71,108	+38,475.342%
2023-06-15	0.01825	0.01825	0.01825	0.01825	0.000%	49,898	+38,475.342%
2023-06-14	0.01825	0.01825	0.01825	0.01825	0.000%	390,322	+38,475.342%
2023-06-13	0.01825	0.01825	0.01825	0.01825	0.000%	600,000	+38,475.342%
2023-06-12	0.01925	0.01925	0.01825	0.01825	-5.195%	268,925	+38,475.342%
2023-06-09	0.01925	0.01925	0.01925	0.01925	0.000%	498,635	+36,471.429%
2023-06-08	0.01875	0.01925	0.01875	0.01925	+3.774%	358,045	+36,471.429%
2023-06-07	0.01975	0.01925	0.01855	0.01855	-8.395%	9,189,012	+37,851.482%
2023-06-06	0.02025	0.02025	0.02025	0.02025	0.000%	504,646	+34,665.432%
2023-06-05	0.02125	0.02125	0.02025	0.02025	-4.706%	405,394	+34,665.432%
2023-06-02	0.02125	0.02325	0.02125	0.02125	-5.556%	1,159,095	+33,029.412%
2023-06-01	0.02475	0.02375	0.02225	0.02250	-10.891%	14,521,260	+31,188.889%
2023-05-31	0.02925	0.03025	0.02325	0.02525	-13.675%	2,680,170	+27,781.188%
2023-05-30	0.02000	0.03225	0.02000	0.02925	+62.500%	5,007,084	+23,968.376%
2023-05-26	0.01700	0.01800	0.01700	0.01800	+5.882%	54,891	+39,011.111%
2023-05-25	0.01700	0.01700	0.01700	0.01700	0.000%	110,000	+41,311.765%
2023-05-24	0.01800	0.01800	0.01700	0.01700	-5.556%	263,915	+41,311.765%
2023-05-23	0.01800	0.01800	0.01800	0.01800	+2.857%	546,621	+39,011.111%
2023-05-22	0.01750	0.01750	0.01750	0.01750	-2.778%	181,481	+40,128.571%
2023-05-19	0.01800	0.01800	0.01800	0.01800	+2.857%	6,001	+39,011.111%
2023-05-18	0.01775	0.01775	0.01750	0.01750	-2.778%	1,090,726	+40,128.571%
2023-05-17	0.01800	0.01800	0.01800	0.01800	0.000%	27,588	+39,011.111%
2023-05-16	0.01800	0.01800	0.01800	0.01800	+1.408%	249,299	+39,011.111%
2023-05-15	0.01800	0.01800	0.01775	0.01775	-1.389%	371,177	+39,561.972%
2023-05-12	0.01800	0.01800	0.01775	0.01800	0.000%	1,482,328	+39,011.111%
2023-05-11	0.01775	0.01800	0.01775	0.01800	+1.408%	2,756,109	+39,011.111%
2023-05-10	0.01825	0.01825	0.01775	0.01775	-2.740%	908,709	+39,561.972%
2023-05-09	0.01825	0.01825	0.01800	0.01825	0.000%	1,178,118	+38,475.342%
2023-05-05	0.01875	0.01875	0.01825	0.01825	-2.667%	2,803,600	+38,475.342%
2023-05-04	0.01950	0.01950	0.01875	0.01875	-3.846%	4,586,368	+37,446.667%
2023-05-03	0.01925	0.01950	0.01925	0.01950	+1.299%	1,457,090	+36,002.564%
2023-05-02	0.01950	0.01950	0.01925	0.01925	-1.282%	522,641	+36,471.429%
2023-04-28	0.02050	0.01950	0.01900	0.01950	-4.878%	2,668,892	+36,002.564%
2023-04-27	0.02175	0.02175	0.01875	0.02050	-5.747%	5,803,850	+34,241.463%
2023-04-26	0.02300	0.02300	0.02175	0.02175	-2.247%	1,195,296	+32,267.816%
2023-04-25	0.02225	0.02225	0.02225	0.02225	0.000%	1,499,467	+31,540.449%
2023-04-24	0.02325	0.02325	0.02225	0.02225	-4.301%	2,186,385	+31,540.449%
2023-04-21	0.02325	0.02330	0.02325	0.02325	0.000%	806,598	+30,179.570%
2023-04-20	0.02325	0.02330	0.02325	0.02325	0.000%	5,199,227	+30,179.570%
2023-04-19	0.02550	0.02550	0.02325	0.02325	-8.824%	7,262,406	+30,179.570%
2023-04-18	0.02600	0.02625	0.02550	0.02550	-1.923%	12,353,119	+27,507.843%
2023-04-17	0.02525	0.02650	0.02525	0.02600	+2.970%	5,147,223	+26,976.923%
2023-04-14	0.02350	0.02525	0.02350	0.02525	+7.447%	4,272,457	+27,781.188%
2023-04-13	0.02350	0.02350	0.02250	0.02350	0.000%	2,429,996	+29,857.447%
2023-04-12	0.02350	0.02350	0.02350	0.02350	+1.075%	1,983,417	+29,857.447%
2023-04-11	0.02350	0.02350	0.02325	0.02325	-1.064%	3,062,616	+30,179.570%
2023-04-06	0.02440	0.02450	0.02350	0.02350	-4.082%	3,753,818	+29,857.447%
2023-04-05	0.02450	0.02450	0.02450	0.02450	0.000%	1,894,775	+28,634.694%
2023-04-04	0.02520	0.02550	0.02450	0.02450	-6.130%	6,003,901	+28,634.694%
2023-04-03	0.02600	0.02610	0.02550	0.02610	+2.353%	3,087,179	+26,873.180%
2023-03-31	0.02300	0.02550	0.02300	0.02550	+10.870%	3,541,090	+27,507.843%
2023-03-30	0.02225	0.02300	0.02225	0.02300	+4.545%	7,743,555	+30,508.696%
2023-03-29	0.02300	0.02200	0.02200	0.02200	-4.348%	3,114,997	+31,900.000%
2023-03-28	0.02325	0.02300	0.02200	0.02300	-1.075%	603,043	+30,508.696%
2023-03-27	0.02125	0.02325	0.02125	0.02325	+9.412%	3,356,173	+30,179.570%
2023-03-24	0.02125	0.02125	0.02125	0.02125	0.000%	5,415,364	+33,029.412%
2023-03-23	0.02100	0.02150	0.02100	0.02125	+2.410%	1,472,650	+33,029.412%
2023-03-22	0.02100	0.02100	0.02075	0.02075	-1.190%	357,655	+33,827.711%
2023-03-21	0.02175	0.02220	0.02100	0.02100	-3.448%	1,331,285	+33,423.810%
2023-03-20	0.02330	0.02330	0.02150	0.02175	-6.452%	3,153,905	+32,267.816%
2023-03-17	0.02325	0.02325	0.02325	0.02325	0.000%	1,290,844	+30,179.570%
2023-03-16	0.02250	0.02325	0.02250	0.02325	+3.333%	3,085,531	+30,179.570%
2023-03-15	0.02300	0.02250	0.02250	0.02250	-2.174%	5,646,867	+31,188.889%
2023-03-14	0.02325	0.02325	0.02300	0.02300	0.000%	2,175,501	+30,508.696%
2023-03-13	0.02500	0.02325	0.02225	0.02300	-8.000%	7,815,350	+30,508.696%
2023-03-10	0.02500	0.02500	0.02375	0.02500	+2.041%	2,526,403	+28,060.000%
2023-03-09	0.02400	0.02450	0.02400	0.02450	-1.010%	4,154,014	+28,634.694%
2023-03-08	0.02575	0.02475	0.02450	0.02475	-3.883%	1,876,782	+28,344.444%
2023-03-07	0.02575	0.02600	0.02550	0.02575	-1.905%	5,330,518	+27,239.806%
2023-03-06	0.02750	0.02750	0.02525	0.02625	-4.545%	6,553,697	+26,719.048%
2023-03-03	0.02775	0.02775	0.02750	0.02750	-0.901%	1,094,342	+25,500.000%
2023-03-02	0.02750	0.02840	0.02750	0.02775	-2.632%	1,727,467	+25,269.369%
2023-03-01	0.02750	0.02850	0.02750	0.02850	+3.636%	7,680,152	+24,601.754%
2023-02-28	0.02680	0.02750	0.02550	0.02750	+10.000%	9,927,247	+25,500.000%
2023-02-27	0.02550	0.02750	0.02300	0.02500	-2.913%	10,667,672	+28,060.000%
2023-02-24	0.02350	0.02625	0.02225	0.02575	+15.730%	26,290,020	+27,239.806%
2023-02-23	0.02180	0.02225	0.02100	0.02225	+5.952%	9,947,153	+31,540.449%
2023-02-22	0.02150	0.02100	0.02000	0.02100	-2.326%	9,627,403	+33,423.810%
2023-02-21	0.02050	0.02150	0.02050	0.02150	+6.173%	8,936,893	+32,644.186%
2023-02-20	0.01900	0.02025	0.01900	0.02025	+6.579%	1,957,183	+34,665.432%
2023-02-17	0.01875	0.01925	0.01875	0.01900	+1.333%	4,564,318	+36,952.632%
2023-02-16	0.01875	0.01875	0.01875	0.01875	0.000%	3,113,634	+37,446.667%
2023-02-15	0.01850	0.01875	0.01825	0.01875	+1.351%	2,168,014	+37,446.667%
2023-02-14	0.01600	0.01925	0.01600	0.01850	+19.355%	8,924,041	+37,954.054%
2023-02-13	0.01625	0.01550	0.01550	0.01550	-4.615%	1,356,687	+45,319.355%
2023-02-10	0.01650	0.01650	0.01625	0.01625	-1.515%	493,916	+43,223.077%
2023-02-09	0.01675	0.01675	0.01600	0.01650	-1.493%	1,146,381	+42,566.667%
2023-02-08	0.01725	0.01725	0.01675	0.01675	-2.899%	587,448	+41,929.851%
2023-02-07	0.01650	0.01750	0.01650	0.01725	+4.545%	5,985,328	+40,711.594%
2023-02-06	0.01800	0.01800	0.01650	0.01650	-2.941%	3,857,303	+42,566.667%
2023-02-03	0.01725	0.01725	0.01700	0.01700	-1.449%	3,331,415	+41,311.765%
2023-02-02	0.01750	0.01750	0.01725	0.01725	-1.429%	5,381,300	+40,711.594%
2023-02-01	0.01800	0.01800	0.01750	0.01750	-2.778%	1,302,015	+40,128.571%
2023-01-31	0.01900	0.01900	0.01775	0.01800	+2.857%	2,728,690	+39,011.111%
2023-01-30	0.01875	0.01800	0.01750	0.01750	0.000%	4,790,390	+40,128.571%
2023-01-27	0.01725	0.01750	0.01725	0.01750	+1.449%	941,366	+40,128.571%
2023-01-26	0.01750	0.01750	0.01700	0.01725	-1.429%	1,308,321	+40,711.594%
2023-01-25	0.01750	0.01750	0.01750	0.01750	0.000%	1,947,306	+40,128.571%
2023-01-24	0.01850	0.01850	0.01750	0.01750	-5.405%	3,122,202	+40,128.571%
2023-01-23	0.01825	0.01850	0.01825	0.01850	+1.370%	3,363,838	+37,954.054%
2023-01-20	0.01820	0.01825	0.01820	0.01825	+0.275%	453,914	+38,475.342%
2023-01-19	0.01775	0.01825	0.01775	0.01820	+4.598%	7,484,649	+38,581.319%
2023-01-18	0.01820	0.01820	0.01740	0.01740	-3.333%	6,115,785	+40,359.770%
2023-01-17	0.01825	0.01825	0.01750	0.01800	-1.370%	5,484,422	+39,011.111%
2023-01-16	0.01800	0.01825	0.01800	0.01825	+1.389%	1,787,295	+38,475.342%
2023-01-13	0.01950	0.01950	0.01775	0.01800	-6.494%	3,142,557	+39,011.111%
2023-01-12	0.02100	0.02100	0.01850	0.01925	-8.333%	3,782,160	+36,471.429%
2023-01-11	0.02025	0.02100	0.02050	0.02100	+3.704%	2,705,647	+33,423.810%
2023-01-10	0.01950	0.02125	0.01950	0.02025	+3.846%	8,384,373	+34,665.432%
2023-01-09	0.02000	0.02000	0.01925	0.01950	+8.333%	20,224,155	+36,002.564%
2023-01-06	0.01800	0.01800	0.01750	0.01800	0.000%	2,095,860	+39,011.111%

.dark-mode .cbCqZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbCqZD{ color: #333333; background-color: white; border: 2px solid #333333; }EEEEMPIRE METALS LIMITEDstock LSE

EEE
EMPIRE METALS LIMITED
stock LSE