Want to see GB:EEE full AI Analyst Report?
Empire Metals (EEE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.85 | 32.30 | 29.40 | 30.00 | 30.00 | -4.15% | 1,581,014 | 0.74 |
| Oct 29, 2026 | 31.80 | 31.85 | 30.65 | 31.30 | 31.30 | -1.88% | 550,186 | 0.26 |
| Oct 28, 2026 | 31.25 | 32.50 | 31.25 | 31.90 | 31.90 | +2.08% | 782,848 | 0.36 |
| Oct 27, 2026 | 31.25 | 32.50 | 30.60 | 31.25 | 31.25 | +2.29% | 2,206,351 | 1.03 |
| Oct 26, 2026 | 29.00 | 31.50 | 29.00 | 30.55 | 30.55 | +1.50% | 2,469,786 | 1.16 |
| Oct 23, 2026 | 31.60 | 31.68 | 29.35 | 30.10 | 30.10 | -5.35% | 5,048,594 | 2.46 |
| Oct 22, 2026 | 32.00 | 32.45 | 30.43 | 31.80 | 31.80 | +1.60% | 1,733,868 | 0.85 |
| Oct 21, 2026 | 32.00 | 32.95 | 31.30 | 31.30 | 31.30 | -2.19% | 1,673,428 | 0.83 |
| Oct 20, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -4.90% | 5,360,669 | 2.74 |
| Oct 19, 2026 | 33.85 | 34.50 | 32.95 | 33.65 | 33.65 | -0.44% | 585,405 | 0.30 |
| Oct 16, 2026 | 34.25 | 35.90 | 32.55 | 33.80 | 33.80 | +0.60% | 3,043,958 | 1.59 |
| Oct 15, 2026 | 35.25 | 35.95 | 33.15 | 33.60 | 33.60 | -2.33% | 1,139,675 | 0.60 |
| Oct 14, 2026 | 34.00 | 35.60 | 33.50 | 34.40 | 34.40 | +1.78% | 975,842 | 0.50 |
| Oct 13, 2026 | 35.10 | 35.40 | 33.10 | 33.80 | 33.80 | -1.74% | 1,390,154 | 0.71 |
| Oct 12, 2026 | 34.45 | 35.55 | 33.10 | 34.40 | 34.40 | -0.15% | 1,497,385 | 0.76 |
| Oct 09, 2026 | 34.00 | 35.50 | 33.00 | 34.45 | 34.45 | +4.71% | 2,976,562 | 1.54 |
| Oct 08, 2026 | 36.00 | 36.00 | 32.50 | 32.90 | 32.90 | -4.36% | 3,493,211 | 1.85 |
| Oct 07, 2026 | 36.70 | 37.95 | 34.15 | 34.40 | 34.40 | -4.71% | 1,821,444 | 0.97 |
| Oct 06, 2026 | 36.75 | 38.40 | 36.00 | 36.10 | 36.10 | -1.23% | 1,233,076 | 0.66 |
| Oct 05, 2026 | 38.00 | 38.45 | 36.20 | 36.55 | 36.55 | -0.68% | 1,532,165 | 0.83 |
| Oct 02, 2026 | 37.60 | 38.20 | 36.10 | 36.80 | 36.80 | +0.27% | 672,318 | 0.36 |
| Oct 01, 2026 | 38.45 | 38.45 | 36.00 | 36.70 | 36.70 | -2.78% | 634,362 | 0.34 |
| Sep 30, 2026 | 38.00 | 38.45 | 36.10 | 37.75 | 37.75 | +2.72% | 1,182,833 | 0.63 |
| Sep 29, 2026 | 37.50 | 38.00 | 36.00 | 36.75 | 36.75 | +2.08% | 558,974 | 0.29 |
| Sep 28, 2026 | 37.65 | 38.40 | 35.90 | 36.00 | 36.00 | -2.96% | 1,247,726 | 0.63 |
| Sep 25, 2026 | 37.00 | 38.15 | 36.00 | 37.10 | 37.10 | +2.06% | 1,996,822 | 0.98 |
| Sep 24, 2026 | 38.55 | 38.55 | 36.35 | 36.35 | 36.35 | -0.41% | 1,304,500 | 0.62 |
| Sep 23, 2026 | 37.90 | 38.50 | 36.50 | 36.50 | 36.50 | -2.14% | 1,016,826 | 0.49 |
| Sep 22, 2026 | 37.85 | 38.50 | 36.95 | 37.30 | 37.30 | +0.95% | 419,675 | 0.20 |
| Sep 21, 2026 | 38.05 | 38.50 | 36.60 | 36.95 | 36.95 | -0.54% | 401,736 | 0.19 |
| Sep 18, 2026 | 38.45 | 38.50 | 37.10 | 37.15 | 37.15 | -1.72% | 738,070 | 0.34 |
| Sep 17, 2026 | 38.25 | 38.50 | 37.35 | 37.80 | 37.80 | +1.20% | 587,728 | 0.26 |
| Sep 16, 2026 | 37.50 | 39.00 | 36.26 | 37.35 | 37.35 | +2.05% | 1,782,327 | 0.80 |
| Sep 15, 2026 | 38.75 | 38.90 | 36.15 | 36.60 | 36.60 | -0.95% | 2,066,871 | 0.94 |
| Sep 14, 2026 | 38.05 | 39.05 | 36.75 | 36.95 | 36.95 | +1.23% | 1,567,319 | 0.71 |
| Sep 11, 2026 | 38.25 | 40.40 | 36.45 | 36.50 | 36.50 | -5.19% | 2,708,662 | 1.23 |
| Sep 10, 2026 | 39.00 | 40.95 | 38.30 | 38.50 | 38.50 | -0.90% | 910,045 | 0.41 |
| Sep 09, 2026 | 39.00 | 41.00 | 38.75 | 38.85 | 38.85 | -1.89% | 917,664 | 0.41 |
| Sep 08, 2026 | 39.65 | 41.00 | 39.00 | 39.60 | 39.60 | +0.00% | 1,994,028 | 0.89 |
| Sep 07, 2026 | 38.30 | 40.75 | 38.30 | 39.60 | 39.60 | +0.13% | 939,775 | 0.42 |
| Sep 04, 2026 | 39.40 | 40.00 | 37.50 | 39.55 | 39.55 | +3.26% | 2,204,604 | 0.99 |
| Sep 03, 2026 | 38.25 | 39.36 | 37.50 | 38.30 | 38.30 | +0.39% | 2,804,075 | 1.28 |
| Sep 02, 2026 | 40.65 | 42.70 | 38.15 | 38.15 | 38.15 | -5.10% | 3,800,433 | 1.75 |
| Sep 01, 2026 | 43.40 | 44.50 | 40.00 | 40.20 | 40.20 | -3.71% | 6,297,001 | 2.99 |
| Aug 31, 2026 | 41.75 | 41.80 | 41.70 | 41.75 | 41.75 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 42.05 | 43.05 | 40.92 | 41.75 | 41.75 | +2.58% | 2,174,358 | 1.03 |
| Aug 27, 2026 | 44.40 | 44.40 | 40.20 | 40.70 | 40.70 | -6.44% | 3,555,520 | 1.69 |
| Aug 26, 2026 | 46.25 | 46.25 | 43.05 | 43.50 | 43.50 | -4.40% | 3,127,386 | 1.51 |
| Aug 25, 2026 | 46.80 | 47.20 | 45.00 | 45.50 | 45.50 | -0.55% | 1,879,608 | 0.91 |
| Aug 24, 2026 | 48.00 | 48.50 | 45.05 | 45.75 | 45.75 | -3.68% | 2,021,284 | 0.97 |