TipRanks
Go Ultimate55% OFF

European Metals Holdings Limited (EMH) Historical Prices

GB:EMH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.507.006.006.756.75+3.85%1,159,6494.91
Oct 29, 20266.757.006.006.506.50-3.70%1,200,4425.50
Oct 28, 20267.257.506.556.756.75-6.90%503,4552.35
Oct 27, 20267.257.507.007.257.25+0.00%181,7420.85
Oct 26, 20267.007.506.507.257.25+6.62%926,9794.61
Oct 23, 20267.007.506.506.806.80+0.74%170,7170.86
Oct 22, 20266.757.006.516.756.75+4.49%270,6181.38
Oct 21, 20267.257.506.466.466.46-10.90%245,9501.28
Oct 20, 20267.257.506.667.257.25+0.00%513,5692.79
Oct 19, 20267.257.507.007.257.25+0.00%91,9690.49
Oct 16, 20267.257.287.007.257.25+0.00%105,7640.57
Oct 15, 20267.508.007.007.257.25-6.45%84,8270.45
Oct 14, 20267.758.007.507.757.75+0.00%212,8251.14
Oct 13, 20267.258.007.007.757.75+6.90%304,0721.67
Oct 12, 20267.758.007.217.257.25-6.45%268,9141.45
Oct 09, 20267.758.507.507.757.75+3.33%675,5413.86
Oct 08, 20268.759.007.507.507.50-25.00%1,875,63912.71
Oct 07, 20269.7510.008.6510.0010.00+2.56%1,266,7889.51
Oct 06, 202610.5010.509.509.759.75-7.14%190,6641.43
Oct 05, 202610.2511.0010.0110.5010.50+2.44%153,9971.17
Oct 02, 202610.5011.0010.0010.2510.25-6.82%155,8711.20
Oct 01, 202610.5011.0010.0011.0011.00+0.00%198,8161.57
Sep 30, 202610.7511.0010.0011.0011.00+2.33%360,5152.96
Sep 29, 202611.5011.0010.5010.7510.75-6.52%200,4611.67
Sep 28, 202611.7512.0011.0011.5011.50-2.13%315,0022.68
Sep 25, 202611.7512.0011.5011.7511.75-2.08%58,0270.49
Sep 24, 202612.0012.5011.5012.0012.00+0.00%55,8000.47
Sep 23, 202612.0012.5011.8512.0012.00+0.00%41,0490.34
Sep 22, 202612.0012.5011.6512.0012.00+0.00%39,3560.33
Sep 21, 202612.0012.5011.5012.0012.00+2.13%177,1431.39
Sep 18, 202611.7512.0011.5011.7511.75+0.00%82,7060.63
Sep 17, 202611.7512.2511.5011.7511.75+0.00%72,0130.55
Sep 16, 202612.2512.5011.6311.7511.75-4.08%110,8550.86
Sep 15, 202612.2512.5012.0012.2512.25+0.00%7700.01
Sep 14, 202612.2512.5011.9012.2512.25+0.00%11,0720.08
Sep 11, 202612.7513.5012.0012.2512.25-3.92%74,7190.51
Sep 10, 202612.7513.5012.0012.7512.75+0.00%2770.00
Sep 09, 202612.7513.5012.0012.7512.75+0.00%121,0940.79
Sep 08, 202612.7513.5012.0012.7512.75+0.00%3,0370.02
Sep 07, 202612.0012.5011.5012.7512.75+6.25%74,9730.48
Sep 04, 202612.2512.5011.5012.0012.00-2.04%521,8593.54
Sep 03, 202612.7513.0012.0012.2512.25-3.92%178,4271.21
Sep 02, 202613.2513.5013.0012.7512.75-3.77%92,6110.62
Sep 01, 202613.5014.0013.0013.2513.25-1.85%68,1280.44
Aug 31, 202613.5014.0013.0013.5013.50+0.00%00.00
Aug 28, 202613.5014.0013.0013.5013.50+0.00%131,8620.84
Aug 27, 202613.5014.0013.0013.5013.50+0.00%85,2980.53
Aug 26, 202613.5014.0013.0013.5013.50+0.00%39,7430.25
Aug 25, 202613.5014.0013.0013.5013.50+0.00%29,0290.17
Aug 24, 202614.0015.0013.0013.5013.50+0.00%53,8630.30