Empire Metals Limited (EEE.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 10 | 8 | 9.006 | 7.5 | 255842 | 7.82430983 | DE |
| 4 | -3.7 | -29.6 | 12.5 | 12.7 | 7.5 | 608475 | 9.66338922 | DE |
| 12 | 0.95 | 12.101910828 | 7.85 | 13 | 6.66 | 670660 | 9.34153035 | DE |
| 26 | -2.2 | -20 | 11 | 14.5 | 6.306 | 986903 | 9.6351946 | DE |
| 52 | 6.675 | 314.117647059 | 2.125 | 14.5 | 2.12 | 953547 | 8.13262824 | DE |
| 156 | 6.35 | 259.183673469 | 2.45 | 14.5 | 0.7 | 699326 | 5.27191743 | DE |
| 260 | 7.65 | 665.217391304 | 1.15 | 14.5 | 0.7 | 664059 | 4.97558651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720193280 | 8.8 | 0.7 | 8.64 | 8.1 | 9.006 | 8.1 | 59017 |
| 1720103580 | 8.1 | 0.2 | 2.53 | 7.9 | 8.5399999 | 7.9 | 233418 |
| 1720020540 | 7.9 | 0.2 | 2.60 | 7.7 | 8.364 | 7.7 | 436044 |
| 1719934080 | 7.7 | 0.2 | 2.67 | 7.7 | 8.2 | 7.7 | 271869 |
| 1719847500 | 7.5 | -0.5 | -6.25 | 8 | 8.05 | 7.5 | 245843 |
| 1719585240 | 8 | 0 | 0.00 | 8 | 8.26 | 7.988 | 92037 |
| 1719502140 | 8 | 0.2 | 2.56 | 7.8 | 8.284 | 7.8 | 110970 |
| 1719415980 | 7.8 | -0.7 | -8.24 | 8.5 | 8.5 | 7.6 | 1269242 |
| 1719329280 | 8.5 | -0.3 | -3.41 | 8.8 | 8.94 | 8.31 | 550384 |
| 1719242880 | 8.8 | -0.2 | -2.22 | 9 | 9.6 | 8.8 | 843296 |
| 1718983740 | 9 | 0 | 0.00 | 9 | 9.27 | 8.922 | 155800 |
| 1718894280 | 9 | 0 | 0.00 | 9 | 9.389 | 8.782 | 177271 |
| 1718807460 | 9 | 0.2 | 2.27 | 8.8 | 9.3 | 8.7899999 | 498907 |
| 1718724540 | 8.8 | -0.2 | -2.22 | 9 | 9.39999 | 8.7 | 483604 |
| 1718634720 | 9 | -0.5 | -5.26 | 9.5 | 9.92 | 9 | 366244 |
| 1718378940 | 9.5 | -0.6 | -5.94 | 10.1 | 10.3 | 9.3 | 1034865 |
| 1718292600 | 10.1 | -1.4 | -12.17 | 11.5 | 11.5 | 10 | 955994 |
| 1718203020 | 11.5 | 0.4 | 3.60 | 11.2 | 12.26 | 10.8 | 2429577 |
| 1718119740 | 11.1 | -0.8 | -6.72 | 11.3 | 12 | 11 | 464177 |
| 1718029980 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1717770780 | 11.9 | -0.8 | -6.30 | 12.5 | 12.7 | 11.5 | 941486 |
| 1717684800 | 12.7 | 0.63 | 5.25 | 12.5 | 13 | 11.5 | 1075007 |
| 1717600500 | 12.066 | 1.97 | 19.47 | 11.2 | 12.5 | 11 | 3322238 |
| 1717514760 | 10.1 | 0.2 | 2.02 | 9.9 | 10.8 | 9.9 | 1335826 |
| 1717428540 | 9.9 | 0.2 | 2.06 | 9.7 | 10.35 | 9.7 | 751876 |
| 1717166580 | 9.7 | 0.2 | 2.11 | 9.5 | 9.7 | 9.3219999 | 309771 |
| 1717079640 | 9.5 | -0.1 | -1.04 | 9.1 | 9.5 | 9.1 | 85922 |
| 1716993360 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716906960 | 9.6 | 0 | 0.00 | 9.7 | 9.7 | 9.203 | 799193 |
| 1716564600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.2 | 228119 |
| 1716478140 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.2 | 285181 |
| 1716388620 | 9.6 | 0 | 0.00 | 9.6 | 9.7 | 9.1 | 624064 |
| 1716302280 | 9.6 | -0.25 | -2.54 | 9.85 | 10.14 | 9.3366 | 862451 |
| 1716215640 | 9.85 | 0.2 | 2.07 | 9.65 | 10.2 | 9.48 | 1108887 |
| 1715956440 | 9.65 | 0.3 | 3.21 | 9.35 | 9.65 | 9.2 | 348336 |
| 1715870040 | 9.35 | 0.4 | 4.47 | 8.95 | 9.6 | 8.95 | 482354 |
| 1715786940 | 8.95 | -0.4 | -4.28 | 9.85 | 9.85 | 8.65 | 1431719 |
| 1715700540 | 9.35 | 1.2 | 14.72 | 8.15 | 9.65 | 8.15 | 2007092 |
| 1715614140 | 8.15 | 0.3 | 3.82 | 7.85 | 8.85 | 7.85 | 1652003 |
| 1715355240 | 7.85 | 0.7 | 9.79 | 7.15 | 7.85 | 7.08 | 381221 |
| 1715265300 | 7.15 | 0.3 | 4.38 | 6.85 | 7.4 | 6.85 | 230584 |
| 1715182020 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.766 | 282242 |
| 1715095740 | 7.15 | 0.3 | 4.38 | 6.85 | 7.35 | 6.82 | 466056 |
| 1714750020 | 6.85 | 0 | 0.00 | 6.85 | 6.98999 | 6.66 | 403524 |
| 1714663440 | 6.85 | 0 | 0.00 | 6.85 | 7.06999 | 6.766 | 234345 |
| 1714574280 | 6.85 | -0.5 | -6.80 | 7.35 | 7.35 | 6.85 | 280236 |
| 1714487880 | 7.35 | -0.3 | -3.92 | 7.65 | 7.65 | 7.262 | 480580 |
| 1714402080 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.251 | 1098278 |
| 1714145400 | 7.75 | 0.1 | 1.31 | 7.65 | 7.85 | 7.581 | 503177 |
| 1714058940 | 7.65 | 0 | 0.00 | 8.05 | 8.05 | 7.54 | 1703839 |
| 1713972360 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.422 | 231944 |
| 1713886080 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.42 | 141419 |
| 1713799740 | 7.65 | -0.5 | -6.13 | 8.05 | 8.05 | 7.56 | 610436 |
| 1713537600 | 8.15 | 0.3 | 3.82 | 7.85 | 8.15 | 7.8 | 235370 |
| 1713453960 | 7.85 | 0.2 | 2.61 | 7.85 | 7.85 | 7.476 | 446691 |
| 1713365220 | 7.65 | 0.3 | 4.08 | 7.35 | 8.185 | 7.35 | 900556 |
| 1713281160 | 7.35 | -0.3 | -3.92 | 7.65 | 7.65 | 7.34 | 113503 |
| 1713192300 | 7.65 | -0.2 | -2.55 | 7.85 | 7.85 | 7.3 | 375645 |
| 1712936040 | 7.85 | 0 | 0.00 | 7.85 | 8.07 | 7.681 | 166231 |
| 1712845920 | 7.85 | -0.1 | -1.26 | 7.95 | 7.97 | 7.5 | 1279805 |
| 1712759940 | 7.95 | -0.4 | -4.79 | 8.35 | 8.35 | 7.86 | 366699 |
| 1712673480 | 8.35 | 0.2 | 2.45 | 8.15 | 8.35 | 7.65 | 1063034 |
| 1712587140 | 8.15 | 0 | 0.00 | 8.15 | 8.58 | 7.922 | 696589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
