European Metals Holdings Limited(GB:EMH)
GBXÂ 6.75-0.75 (-10.00%)
GB:EMH
European Metals Holdings Limited historical prices
GBXÂ 6.75
At close:-0.75 (-10.00%)
European Metals Holdings Limited (EMH) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.50 | 8.00 | 6.17 | 6.75 | 6.75 | -10.00% | 396,960 | 1.47 |
| Nov 10, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 0.00% | 50,497 | 0.19 |
| Nov 09, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 0.00% | 130,159 | 0.48 |
| Nov 06, 2026 | 7.50 | 8.00 | 7.01 | 7.50 | 7.50 | 0.00% | 193,575 | 0.71 |
| Nov 05, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 0.00% | 506,102 | 1.90 |
| Nov 04, 2026 | 6.75 | 8.00 | 6.50 | 7.50 | 7.50 | +11.11% | 482,461 | 1.86 |
| Nov 03, 2026 | 6.75 | 6.98 | 6.50 | 6.75 | 6.75 | 0.00% | 191,026 | 0.74 |
| Nov 02, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 0.00% | 229,164 | 0.90 |
| Oct 30, 2026 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | +3.85% | 1,159,649 | 4.91 |
| Oct 29, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 1,200,442 | 5.50 |
| Oct 28, 2026 | 7.25 | 7.50 | 6.55 | 6.75 | 6.75 | -6.90% | 503,455 | 2.35 |
| Oct 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 0.00% | 181,742 | 0.85 |
| Oct 26, 2026 | 7.00 | 7.50 | 6.50 | 7.25 | 7.25 | +6.62% | 926,979 | 4.61 |
| Oct 23, 2026 | 7.00 | 7.50 | 6.50 | 6.80 | 6.80 | +0.74% | 170,717 | 0.86 |
| Oct 22, 2026 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | +4.49% | 270,618 | 1.38 |
| Oct 21, 2026 | 7.25 | 7.50 | 6.46 | 6.46 | 6.46 | -10.90% | 245,950 | 1.28 |
| Oct 20, 2026 | 7.25 | 7.50 | 6.66 | 7.25 | 7.25 | 0.00% | 513,569 | 2.79 |
| Oct 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 0.00% | 91,969 | 0.49 |
| Oct 16, 2026 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | 0.00% | 105,764 | 0.57 |
| Oct 15, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 84,827 | 0.45 |
| Oct 14, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 0.00% | 212,825 | 1.14 |
| Oct 13, 2026 | 7.25 | 8.00 | 7.00 | 7.75 | 7.75 | +6.90% | 304,072 | 1.67 |
| Oct 12, 2026 | 7.75 | 8.00 | 7.21 | 7.25 | 7.25 | -6.45% | 268,914 | 1.45 |
| Oct 09, 2026 | 7.75 | 8.50 | 7.50 | 7.75 | 7.75 | +3.33% | 675,541 | 3.86 |
| Oct 08, 2026 | 8.75 | 9.00 | 7.50 | 7.50 | 7.50 | -25.00% | 1,875,639 | 12.71 |
| Oct 07, 2026 | 9.75 | 10.00 | 8.65 | 10.00 | 10.00 | +2.56% | 1,266,788 | 9.51 |
| Oct 06, 2026 | 10.50 | 10.50 | 9.50 | 9.75 | 9.75 | -7.14% | 190,664 | 1.43 |
| Oct 05, 2026 | 10.25 | 11.00 | 10.01 | 10.50 | 10.50 | +2.44% | 153,997 | 1.17 |
| Oct 02, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 155,871 | 1.20 |
| Oct 01, 2026 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 0.00% | 198,816 | 1.57 |
| Sep 30, 2026 | 10.75 | 11.00 | 10.00 | 11.00 | 11.00 | +2.33% | 360,515 | 2.96 |
| Sep 29, 2026 | 11.50 | 11.00 | 10.50 | 10.75 | 10.75 | -6.52% | 200,461 | 1.67 |
| Sep 28, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 315,002 | 2.68 |
| Sep 25, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 58,027 | 0.49 |
| Sep 24, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 0.00% | 55,800 | 0.47 |
| Sep 23, 2026 | 12.00 | 12.50 | 11.85 | 12.00 | 12.00 | 0.00% | 41,049 | 0.34 |
| Sep 22, 2026 | 12.00 | 12.50 | 11.65 | 12.00 | 12.00 | 0.00% | 39,356 | 0.33 |
| Sep 21, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | +2.13% | 177,143 | 1.39 |
| Sep 18, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 0.00% | 82,706 | 0.63 |
| Sep 17, 2026 | 11.75 | 12.25 | 11.50 | 11.75 | 11.75 | 0.00% | 72,013 | 0.55 |
| Sep 16, 2026 | 12.25 | 12.50 | 11.63 | 11.75 | 11.75 | -4.08% | 110,855 | 0.86 |
| Sep 15, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 0.00% | 770 | 0.01 |
| Sep 14, 2026 | 12.25 | 12.50 | 11.90 | 12.25 | 12.25 | 0.00% | 11,072 | 0.08 |
| Sep 11, 2026 | 12.75 | 13.50 | 12.00 | 12.25 | 12.25 | -3.92% | 74,719 | 0.51 |
| Sep 10, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | 0.00% | 277 | 0.00 |
| Sep 09, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | 0.00% | 121,094 | 0.79 |
| Sep 08, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | 0.00% | 3,037 | 0.02 |
| Sep 07, 2026 | 12.00 | 12.50 | 11.50 | 12.75 | 12.75 | +6.25% | 74,973 | 0.48 |
| Sep 04, 2026 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 521,859 | 3.54 |
| Sep 03, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 178,427 | 1.21 |
