L&g Em Corp (EMAU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 9.853 | -0.01 | -0.05 | 9.853 | 9.853 | 9.853 | 0 |
| 1721061000 | 9.858 | 0 | 0.04 | 9.858 | 9.858 | 9.858 | 0 |
| 1720801800 | 9.8545 | 0.01 | 0.15 | 9.8545 | 9.8545 | 9.8545 | 0 |
| 1720715400 | 9.84 | 0.02 | 0.24 | 9.84 | 9.84 | 9.84 | 0 |
| 1720629000 | 9.816 | 0.02 | 0.21 | 9.816 | 9.816 | 9.816 | 0 |
| 1720542600 | 9.7955 | -0 | -0.04 | 9.7955 | 9.7955 | 9.7955 | 0 |
| 1720456200 | 9.799 | -0.01 | -0.14 | 9.8219999 | 9.8219999 | 9.7985 | 59 |
| 1720197000 | 9.8125 | 0.05 | 0.55 | 9.8125 | 9.8125 | 9.8125 | 0 |
| 1720110600 | 9.759 | -0.03 | -0.29 | 9.759 | 9.759 | 9.759 | 0 |
| 1720024200 | 9.787 | 0.04 | 0.44 | 9.787 | 9.787 | 9.787 | 0 |
| 1719937800 | 9.744 | -0.03 | -0.32 | 9.744 | 9.744 | 9.744 | 0 |
| 1719851400 | 9.775 | 0 | 0.05 | 9.759 | 9.866 | 9.5845 | 60 |
| 1719592200 | 9.7705 | 0 | 0.00 | 9.7705 | 9.7705 | 9.7705 | 0 |
| 1719505800 | 9.7705 | 0.02 | 0.25 | 9.7705 | 9.7705 | 9.7705 | 0 |
| 1719419400 | 9.7465 | -0.03 | -0.30 | 9.7465 | 9.7465 | 9.7465 | 1067 |
| 1719333000 | 9.7754999 | 0 | 0.05 | 9.7754999 | 9.7754999 | 9.7754999 | 0 |
| 1719246600 | 9.7705 | 0.02 | 0.25 | 9.7705 | 9.7705 | 9.7705 | 0 |
| 1718987400 | 9.7465 | -0.02 | -0.23 | 9.8059999 | 9.898 | 9.6954999 | 61 |
| 1718901000 | 9.7685 | 0 | 0.00 | 9.7685 | 9.7685 | 9.7685 | 0 |
| 1718814600 | 9.7685 | 0.02 | 0.21 | 9.7685 | 9.7685 | 9.7685 | 0 |
| 1718728200 | 9.7485 | 0.02 | 0.17 | 9.7485 | 9.7485 | 9.7485 | 0 |
| 1718641800 | 9.7315 | -0.02 | -0.20 | 9.7315 | 9.7315 | 9.7315 | 0 |
| 1718382600 | 9.751 | -0.09 | -0.91 | 9.751 | 9.751 | 9.751 | 0 |
| 1718296200 | 9.841 | 0.07 | 0.77 | 9.7739999 | 9.894 | 9.6965 | 116 |
| 1718209800 | 9.766 | 0.05 | 0.56 | 9.766 | 9.766 | 9.766 | 0 |
| 1718123400 | 9.712 | 0.01 | 0.14 | 9.712 | 9.712 | 9.712 | 0 |
| 1718037000 | 9.6984999 | 0 | 0.04 | 9.6984999 | 9.6984999 | 9.6984999 | 0 |
| 1717777800 | 9.695 | -0.07 | -0.67 | 9.695 | 9.695 | 9.695 | 0 |
| 1717691400 | 9.7605 | 0.01 | 0.14 | 9.7605 | 9.7605 | 9.7605 | 0 |
| 1717605000 | 9.747 | 0.01 | 0.15 | 9.747 | 9.747 | 9.747 | 0 |
| 1717518600 | 9.7325 | -0 | -0.01 | 9.7325 | 9.7325 | 9.7325 | 0 |
| 1717432200 | 9.7335 | 0.04 | 0.39 | 9.7335 | 9.7335 | 9.7335 | 0 |
| 1717173000 | 9.696 | 0.02 | 0.19 | 9.696 | 9.696 | 9.696 | 0 |
| 1717086600 | 9.6775 | 0.03 | 0.29 | 9.6775 | 9.6775 | 9.6775 | 0 |
| 1717000200 | 9.6495 | -0.03 | -0.26 | 9.6495 | 9.6495 | 9.6495 | 0 |
| 1716913800 | 9.6745 | -0.03 | -0.28 | 9.6745 | 9.6745 | 9.6745 | 0 |
| 1716568200 | 9.7015 | 0.02 | 0.23 | 9.69 | 9.7015 | 9.69 | 226 |
| 1716481800 | 9.679 | -0.02 | -0.22 | 9.679 | 9.679 | 9.679 | 0 |
| 1716395400 | 9.7005 | -0.01 | -0.07 | 9.7005 | 9.7005 | 9.7005 | 0 |
| 1716309000 | 9.7075 | 0.01 | 0.11 | 9.7579999 | 9.7605 | 9.6915 | 229 |
| 1716222600 | 9.6969999 | 0 | 0.05 | 9.6969999 | 9.6969999 | 9.6969999 | 0 |
| 1715963400 | 9.692 | -0.02 | -0.22 | 9.692 | 9.692 | 9.692 | 0 |
| 1715877000 | 9.7129999 | 0.03 | 0.36 | 9.7129999 | 9.7129999 | 9.7129999 | 0 |
| 1715790600 | 9.6785 | 0.03 | 0.31 | 9.6785 | 9.6785 | 9.6785 | 0 |
| 1715704200 | 9.6485 | 0.02 | 0.22 | 9.6485 | 9.6485 | 9.6485 | 0 |
| 1715617800 | 9.6275 | -0.01 | -0.12 | 9.6275 | 9.6275 | 9.6275 | 0 |
| 1715358600 | 9.639 | 0.02 | 0.18 | 9.639 | 9.639 | 9.639 | 0 |
| 1715272200 | 9.622 | -0.01 | -0.06 | 9.622 | 9.622 | 9.622 | 0 |
| 1715185800 | 9.6275 | -0.01 | -0.09 | 9.6275 | 9.6275 | 9.6275 | 7000 |
| 1715099400 | 9.6359999 | 0 | 0.02 | 9.67 | 9.679 | 9.6085 | 14236 |
| 1714753800 | 9.634 | 0.06 | 0.64 | 9.634 | 9.634 | 9.634 | 0 |
| 1714667400 | 9.5725 | 0.04 | 0.44 | 9.5725 | 9.5725 | 9.5725 | 0 |
| 1714581000 | 9.5305 | -0.01 | -0.12 | 9.5305 | 9.5305 | 9.5305 | 0 |
| 1714494600 | 9.542 | -0.02 | -0.17 | 9.542 | 9.542 | 9.542 | 0 |
| 1714408200 | 9.558 | 0.02 | 0.17 | 9.558 | 9.558 | 9.558 | 0 |
| 1714149000 | 9.542 | 0.01 | 0.14 | 9.542 | 9.542 | 9.542 | 0 |
| 1714062600 | 9.529 | -0.01 | -0.09 | 9.529 | 9.529 | 9.529 | 0 |
| 1713976200 | 9.538 | -0.03 | -0.31 | 9.569 | 9.569 | 9.531 | 240 |
| 1713889800 | 9.568 | 0.03 | 0.28 | 9.568 | 9.568 | 9.568 | 0 |
| 1713803400 | 9.541 | 0 | 0.01 | 9.541 | 9.541 | 9.541 | 0 |
| 1713544200 | 9.5405 | -0.02 | -0.26 | 9.5405 | 9.5405 | 9.5405 | 0 |
| 1713457800 | 9.565 | 0.02 | 0.20 | 9.565 | 9.565 | 9.565 | 0 |
| 1713371400 | 9.546 | 0.02 | 0.22 | 9.546 | 9.546 | 9.546 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
